U.S. Markets closed

EPR Properties (EPR)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.85-0.30 (-0.40%)
At close: 4:01PM EDT
People also watch
LTCSTAGLXPNNNEGP
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201774.0174.7073.7273.8573.85644,900
Jun 22, 201774.0274.3373.7074.1574.15535,800
Jun 21, 201774.3374.6073.7774.0874.08437,500
Jun 20, 201774.4274.7174.1074.5174.51483,800
Jun 19, 201774.4374.6473.9674.4574.45401,400
Jun 16, 201775.0275.2074.3174.3674.361,370,200
Jun 15, 201773.6975.1473.6574.9474.94514,700
Jun 14, 201774.1174.3473.4974.2274.22506,700
Jun 13, 201773.0773.8672.9373.8573.85380,200
Jun 12, 201772.2473.4072.2473.2773.27524,200
Jun 09, 201771.5672.7071.1872.2472.24385,800
Jun 08, 201771.7972.0071.0171.9271.92422,000
Jun 07, 201771.2071.8071.2071.7071.70398,600
Jun 06, 201771.5471.6771.1071.1271.12314,900
Jun 05, 201771.5271.7970.8971.4371.43370,900
Jun 02, 201771.4372.3971.4371.7071.70434,800
Jun 01, 201770.6171.6670.5571.3271.32422,800
May 31, 201770.5771.0770.2070.9170.91523,100
May 30, 201771.0871.3270.5070.5370.53321,100
May 26, 201771.7872.1370.9071.0871.08404,400
May 26, 20170.34 Dividend
May 25, 201771.8472.5571.5172.2971.95462,700
May 24, 201770.8071.7870.8071.7071.36600,900
May 23, 201771.1771.3970.5270.8770.54556,500
May 22, 201771.3471.7970.9471.1070.77449,600
May 19, 201770.6371.3870.2871.1470.81398,300
May 18, 201770.2671.0669.8870.8070.47416,800
May 17, 201769.6470.8369.6070.5070.17476,900
May 16, 201770.8771.0069.2069.6369.30786,800
May 15, 201770.2571.1870.1670.3870.05632,800
May 12, 201770.3070.7169.8570.3269.99845,300
May 11, 201770.1670.5369.8170.0769.74838,500
May 10, 201770.1570.9469.7070.4770.14824,200
May 09, 201770.4570.5369.3770.1869.85781,000
May 08, 201770.4470.7369.8670.6070.27934,400
May 05, 201768.9470.5568.7770.5470.21681,800
May 04, 201770.1070.2668.1369.0068.681,400,700
May 03, 201772.8472.9870.0970.5670.23719,100
May 02, 201772.6173.2472.4472.6472.30403,100
May 01, 201772.5973.1172.0172.9872.64489,400
Apr 28, 201773.3573.6072.2172.7172.37556,600
Apr 27, 201773.5874.4873.2373.5873.23431,000
Apr 26, 201774.6174.6173.5073.5873.23482,800
Apr 26, 20170.34 Dividend
Apr 25, 201774.6075.1174.6074.8874.19834,100
Apr 24, 201775.5275.7874.2574.9174.22756,700
Apr 21, 201775.8476.1575.2475.5374.83886,600
Apr 20, 201776.1776.3675.6476.1475.44297,700
Apr 19, 201776.5976.9076.3276.4375.73350,000
Apr 18, 201776.4176.6976.1076.6575.94353,600
Apr 17, 201775.2576.4175.1076.4075.70508,000
Apr 13, 201775.1875.7874.9575.0574.36333,500
Apr 12, 201775.5876.3575.0075.3674.66303,400
Apr 11, 201774.9175.8974.6775.6774.97307,600
Apr 10, 201774.1775.0973.9674.8174.12215,000
Apr 07, 201774.2674.7674.1274.3573.66305,200
Apr 06, 201773.6574.3473.4874.2873.59232,900
Apr 05, 201773.9174.1473.5273.7873.10299,300
Apr 04, 201773.3973.8573.2973.6973.01310,800
Apr 03, 201773.7373.7373.0573.5272.84353,900
Mar 31, 201772.8873.9372.8273.6372.95339,100
Mar 30, 201772.8873.4172.3873.3972.71227,800
Mar 29, 201772.5172.9471.9572.9172.24315,900
Mar 29, 20170.34 Dividend
Mar 28, 201772.4973.1172.0772.9771.96338,200
Mar 27, 201772.9873.5072.0572.4971.49393,200
Mar 24, 201773.2473.5172.7272.9871.97291,600
Mar 23, 201772.7073.9372.4473.2272.21521,300
Mar 22, 201772.8372.9271.8772.7871.77375,200
Mar 21, 201773.0873.1872.3172.4971.49365,400
Mar 20, 201773.1773.4072.6772.6971.68211,600
Mar 17, 201772.1873.1172.0072.9971.98608,100
Mar 16, 201772.5972.8272.1972.2571.25354,100
Mar 15, 201771.0073.0471.0072.5971.59337,600
Mar 14, 201770.7871.3070.5370.8969.91283,200
Mar 13, 201771.0071.6770.6870.9369.95380,600
Mar 10, 201771.4172.0070.0870.8069.82463,000
Mar 09, 201772.2472.9370.8370.8969.91466,700
Mar 08, 201774.3574.3572.0972.1971.19438,000
Mar 07, 201774.5374.8074.2774.6573.62182,200
Mar 06, 201775.3775.3774.5574.8073.76331,800
Mar 03, 201775.8376.0574.8575.5574.50480,100
Mar 02, 201776.6477.0075.8776.1875.13550,700
Mar 01, 201776.7176.7475.5476.5375.47564,900
Feb 28, 201777.4177.7076.4176.9675.89571,700
Feb 27, 201776.7577.6576.3677.5676.49533,300
Feb 24, 201776.1276.8675.6376.7875.72288,700
Feb 24, 20170.34 Dividend
Feb 23, 201776.9877.0075.7876.6375.23201,300
Feb 22, 201776.4376.7775.8176.5375.14327,400
Feb 21, 201775.0276.4474.7576.2274.83346,500
Feb 17, 201775.0775.3974.4775.0273.65305,400
Feb 16, 201774.4775.5774.4675.1073.73220,300
Feb 15, 201774.7174.9373.9574.5073.14350,700
Feb 14, 201775.4275.4674.6375.0273.65256,300
Feb 13, 201775.6775.9375.3375.7374.35393,500
Feb 10, 201774.1675.4174.0775.3373.96289,700
Feb 09, 201773.9674.3373.6274.1272.77266,800
Feb 08, 201773.5074.0973.2573.8572.50400,700
Feb 07, 201773.4873.8573.4173.4972.15198,600
*Close price adjusted for dividends and splits.
Loading more data...