EPR - EPR Properties

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201976.8677.0776.4176.8076.80946,400
Sep 19, 201977.1877.4976.8476.8976.89332,900
Sep 18, 201977.6377.7276.4877.0077.00409,800
Sep 17, 201976.8777.6476.8377.2577.25431,000
Sep 16, 201975.4276.6475.0876.5176.51529,600
Sep 13, 201977.0477.8075.2575.4675.46408,400
Sep 12, 201977.8578.1177.0977.1577.15346,900
Sep 11, 201977.0477.6076.7177.3977.39436,300
Sep 10, 201977.2977.6076.5677.0377.03476,000
Sep 09, 201979.3979.3977.5777.6877.68412,000
Sep 06, 201978.8079.5678.4079.4579.45480,100
Sep 05, 201979.0079.2078.2578.7478.74413,400
Sep 04, 201978.9979.3078.6979.0479.04456,300
Sep 03, 201978.3179.3178.2078.5678.56535,600
Aug 30, 201978.0078.4677.8678.2578.25336,400
Aug 29, 201977.5378.0077.3277.9777.97324,900
Aug 29, 20190.375 Dividend
Aug 28, 201977.3777.6776.9977.5477.17336,100
Aug 27, 201977.3077.8877.1377.2076.83428,500
Aug 26, 201976.6976.9776.2876.9376.56362,600
Aug 23, 201976.7977.8175.8276.0875.71464,900
Aug 22, 201975.6376.7175.5176.6976.32615,200
Aug 21, 201975.7775.9975.2875.5475.17247,800
Aug 20, 201976.2376.2375.4775.4875.11306,200
Aug 19, 201976.2276.4975.7476.0275.65370,800
Aug 16, 201975.1376.0175.0775.8275.45438,200
Aug 15, 201974.9875.4074.7575.0374.67575,700
Aug 14, 201975.7676.0274.9375.0574.69494,800
Aug 13, 201976.2876.6075.7276.1175.74411,900
Aug 12, 201977.4477.4475.9076.1275.75372,000
Aug 09, 201977.1077.3576.2677.0176.64293,000
Aug 08, 201975.2577.2374.5777.1076.73638,800
Aug 07, 201973.3775.4372.8175.1574.79494,700
Aug 06, 201973.1874.1472.8173.4873.12590,100
Aug 05, 201974.3574.5872.5973.1472.79506,500
Aug 02, 201973.9574.8873.5274.4174.05283,200
Aug 01, 201974.2575.1373.5074.2473.88454,300
Jul 31, 201974.7675.2374.0874.4374.07399,600
Jul 30, 201974.5775.4774.3074.6874.32257,100
Jul 30, 20190.375 Dividend
Jul 29, 201974.8375.4374.5874.8274.08319,900
Jul 26, 201974.2074.6973.9574.5373.80282,600
Jul 25, 201975.1575.1974.0474.0773.34319,900
Jul 24, 201975.0075.2074.4375.1774.43229,300
Jul 23, 201973.7975.0073.5574.8874.14404,300
Jul 22, 201973.3873.6072.2573.5572.83442,200
Jul 19, 201975.3575.3573.0873.2372.51515,300
Jul 18, 201975.0775.5474.6075.2474.50251,400
Jul 17, 201975.2975.8174.6974.9974.25296,800
Jul 16, 201975.4075.8274.8274.9474.20612,500
Jul 15, 201976.1576.2975.3375.5174.77379,400
Jul 12, 201976.2676.7576.0976.1475.39389,600
Jul 11, 201977.3377.4976.1676.4675.71473,000
Jul 10, 201977.2977.5676.9077.3376.57346,300
Jul 09, 201976.5876.8476.1576.8176.06199,600
Jul 08, 201976.0876.8775.8176.5875.83375,200
Jul 05, 201975.5176.2574.7576.0875.33427,400
Jul 03, 201975.3876.3975.2375.9075.15175,500
Jul 02, 201974.3075.6974.0175.1874.44479,000
Jul 01, 201974.9875.0873.3873.9873.25512,200
Jun 28, 201974.3875.0774.1774.5973.86720,900
Jun 27, 201974.5074.9074.0474.3173.58420,900
Jun 27, 20190.375 Dividend
Jun 26, 201976.6076.7174.1274.3473.24598,700
Jun 25, 201977.0777.5776.5376.5675.43783,200
Jun 24, 201977.9177.9176.7276.7375.59354,300
Jun 21, 201978.3878.5076.8377.7276.571,040,400
Jun 20, 201978.9279.4078.7278.7377.56349,200
Jun 19, 201978.1879.1877.6778.8677.69428,400
Jun 18, 201978.9879.8578.2778.5477.38494,000
Jun 17, 201978.1278.6477.8878.5677.40812,500
Jun 14, 201977.7178.4177.5078.0076.84525,000
Jun 13, 201978.0178.2577.4477.7576.60458,900
Jun 12, 201977.7578.2277.5577.8676.71652,400
Jun 11, 201978.2078.6577.3777.6776.52651,200
Jun 10, 201979.5079.5178.4478.7577.58490,600
Jun 07, 201980.0980.5079.7079.7178.53436,100
Jun 06, 201979.9680.2879.0179.6778.49359,800
Jun 05, 201978.5080.2878.4480.2879.09407,400
Jun 04, 201979.0079.3077.8078.4577.29384,100
Jun 03, 201978.2879.3077.9379.0677.89434,200
May 31, 201977.1578.4676.6878.1076.94554,800
May 30, 201978.0578.4877.4177.5476.39427,800
May 30, 20190.375 Dividend
May 29, 201979.2379.5878.2078.2676.73627,700
May 28, 201980.0580.7579.2379.2377.68613,300
May 24, 201979.0080.0278.9379.4877.93666,900
May 23, 201977.5678.9277.3478.8277.28506,100
May 22, 201977.4177.9777.0177.8376.31343,800
May 21, 201977.0277.6776.8977.3675.85341,300
May 20, 201977.8877.9276.4176.7075.20302,800
May 17, 201978.4578.4577.8078.0976.56309,900
May 16, 201978.0579.1478.0078.6877.14349,500
May 15, 201977.9378.6477.5178.1276.59406,900
May 14, 201978.1378.6977.8078.1476.61382,300
May 13, 201976.9778.2576.7578.0776.54517,100
May 10, 201976.8377.7576.6777.4375.92399,400
May 09, 201976.9677.5676.1376.9675.46337,600
May 08, 201977.0277.9277.0077.0775.56512,600
May 07, 201979.1479.2276.8777.2075.69519,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...