Advertisement
Advertisement
U.S. Markets open in 7 hrs 16 mins
Advertisement
Advertisement
Advertisement
Advertisement

EPR Properties (EPR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.88-0.86 (-1.88%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2021------
Dec 06, 202146.4648.4046.1547.6947.69820,600
Dec 03, 202145.5046.1644.5744.8844.88638,200
Dec 02, 202144.3146.2043.9545.7445.74685,100
Dec 01, 202147.1047.9843.6443.6643.66908,700
Nov 30, 202146.5146.8945.6046.1246.12875,200
Nov 29, 202148.1448.2046.9347.3847.38574,100
Nov 29, 20210.25 Dividend
Nov 26, 202148.9549.0046.4147.7847.53820,900
Nov 24, 202150.0851.2849.6551.1450.87451,500
Nov 23, 202149.5550.5049.5550.2549.99519,700
Nov 22, 202149.4750.0249.0149.5649.30431,000
Nov 19, 202149.7550.2348.7749.2148.95486,900
Nov 18, 202151.0051.1750.0750.2449.98351,100
Nov 17, 202150.5250.7749.7150.7550.48385,200
Nov 16, 202151.6951.8250.5350.7550.48404,100
Nov 15, 202151.1851.7550.9051.7351.46337,400
Nov 12, 202151.8652.0050.6651.0550.78349,100
Nov 11, 202151.8252.0351.2751.5451.27437,300
Nov 10, 202151.8352.8551.7651.8151.54383,900
Nov 09, 202152.0452.2351.5652.1351.86490,800
Nov 08, 202153.8954.0251.8552.0051.73503,500
Nov 05, 202153.7354.5053.2053.8553.57460,200
Nov 04, 202153.8454.8852.0652.3152.04432,700
Nov 03, 202152.9054.2052.7053.5653.28635,900
Nov 02, 202151.7452.8951.3552.8852.60634,800
Nov 01, 202150.5051.6449.5551.4251.15761,800
Oct 29, 202151.2851.7350.1850.2149.95727,300
Oct 28, 202150.8051.6950.6051.6651.39321,700
Oct 28, 20210.25 Dividend
Oct 27, 202151.8852.0050.2851.0350.51731,400
Oct 26, 202151.2052.0451.1751.8051.28441,700
Oct 25, 202151.4552.2251.0251.2050.68637,300
Oct 22, 202151.6051.8951.2051.4850.96466,500
Oct 21, 202152.0152.1551.0751.4850.96355,200
Oct 20, 202151.4752.1851.1652.1751.64218,000
Oct 19, 202152.2752.3051.4751.4950.97315,700
Oct 18, 202152.5052.8351.7752.0351.50470,700
Oct 15, 202153.7454.0952.5352.6552.12289,600
Oct 14, 202153.2053.5952.9653.1652.62267,900
Oct 13, 202152.7652.8452.2552.7252.19285,800
Oct 12, 202152.2453.1052.0752.8052.27528,100
Oct 11, 202152.0152.7251.6052.2051.67208,600
Oct 08, 202152.4353.1252.0152.0751.54267,500
Oct 07, 202152.7653.0452.1052.4551.92327,800
Oct 06, 202151.1851.6849.8151.6451.12617,800
Oct 05, 202151.8052.0551.1751.6951.17439,000
Oct 04, 202151.9252.6851.4951.8251.30441,900
Oct 01, 202150.0052.0649.9751.9751.44764,100
Sep 30, 202150.5050.5049.3049.3848.88544,300
Sep 29, 202150.7951.0450.0250.0949.58259,400
Sep 29, 20210.25 Dividend
Sep 28, 202151.3051.4150.4450.5049.74338,400
Sep 27, 202151.4352.5251.0151.3050.53977,600
Sep 24, 202151.1251.6850.5350.8150.05400,600
Sep 23, 202150.7251.6950.4151.2650.49530,000
Sep 22, 202149.7450.6549.6150.2549.50411,800
Sep 21, 202149.5649.9249.2749.4648.72285,200
Sep 20, 202148.3149.4747.5349.1448.40448,100
Sep 17, 202150.0050.2649.3549.4348.69969,700
Sep 16, 202149.1950.1748.9249.6848.93386,600
Sep 15, 202148.4649.2047.9949.1948.45382,800
Sep 14, 202149.7749.7748.2348.5147.78506,600
Sep 13, 202148.1550.0247.8049.4948.75854,300
Sep 10, 202149.5049.7947.7247.7647.04494,000
Sep 09, 202150.5050.8649.2149.2248.48372,600
Sep 08, 202150.7951.8250.7150.9150.15398,500
Sep 07, 202152.0052.0550.8650.9950.22527,300
Sep 03, 202150.9751.8450.7551.8051.02878,700
Sep 02, 202151.0051.1850.4851.0550.28346,300
Sep 01, 202151.0051.4750.5651.0050.23436,900
Aug 31, 202150.1650.7950.1050.7549.99240,000
Aug 30, 202151.3251.3250.1150.5549.79328,000
Aug 30, 20210.25 Dividend
Aug 27, 202150.3251.4450.2550.8349.82400,900
Aug 26, 202150.3650.5549.6649.9648.97580,100
Aug 25, 202148.8950.5648.3850.3149.311,022,800
Aug 24, 202148.1349.0747.9548.8947.92539,600
Aug 23, 202148.1548.4447.4447.8746.92639,500
Aug 20, 202146.8047.8246.3347.4746.53323,000
Aug 19, 202147.5848.2446.7047.2146.27353,900
Aug 18, 202148.2548.9047.5048.3047.34280,000
Aug 17, 202149.1149.3847.7948.3947.43334,500
Aug 16, 202149.6250.2849.0249.6748.68303,700
Aug 13, 202150.3050.3049.6149.9048.91397,800
Aug 12, 202150.6750.7549.7250.3049.30261,300
Aug 11, 202150.9551.4550.3950.6749.66397,900
Aug 10, 202150.9151.3450.4250.6649.65311,000
Aug 09, 202150.2850.9849.7550.7449.73309,400
Aug 06, 202151.1951.8750.3850.5749.57439,400
Aug 05, 202149.3050.8749.1650.8449.83372,200
Aug 04, 202149.3349.5948.5848.8047.83403,200
Aug 03, 202149.9649.9848.4549.8648.87570,700
Aug 02, 202150.4052.0449.5149.6648.67557,300
Jul 30, 202150.6952.1850.1650.3049.30671,500
Jul 29, 202151.6852.5850.4850.8949.88607,900
Jul 29, 20210.25 Dividend
Jul 28, 202154.3854.3851.0951.3750.11585,900
Jul 27, 202152.4152.7451.7252.4451.15553,700
Jul 26, 202152.8353.6151.8552.5851.29647,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement