EPR - EPR Properties

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201977.0277.6776.8977.3677.36341,300
May 20, 201977.8877.9276.4176.7076.70302,800
May 17, 201978.4578.4577.8078.0978.09309,900
May 16, 201978.0579.1478.0078.6878.68349,500
May 15, 201977.9378.6477.5178.1278.12406,900
May 14, 201978.1378.6977.8078.1478.14382,300
May 13, 201976.9778.2576.7578.0778.07517,100
May 10, 201976.8377.7576.6777.4377.43399,400
May 09, 201976.9677.5676.1376.9676.96337,600
May 08, 201977.0277.9277.0077.0777.07512,600
May 07, 201979.1479.2276.8777.2077.20519,500
May 06, 201978.9379.6378.8079.2479.24391,600
May 03, 201979.4279.8978.9979.1479.14397,900
May 02, 201979.5580.2078.7779.1879.18359,500
May 01, 201979.0180.1878.8579.3979.39500,700
Apr 30, 201977.6079.3677.2378.8678.86575,600
Apr 29, 201978.1778.6077.3977.4077.40306,300
Apr 29, 20190.375 Dividend
Apr 26, 201978.3378.9178.0078.6778.29430,500
Apr 25, 201977.5378.3277.2178.0977.72432,800
Apr 24, 201977.1078.2877.1077.9277.55276,400
Apr 23, 201976.5777.4476.0176.9176.54402,800
Apr 22, 201976.8276.9475.6776.2175.85483,700
Apr 18, 201976.1477.2475.8077.0076.63527,200
Apr 17, 201977.5677.5675.8975.8975.53767,000
Apr 16, 201979.4179.5076.9577.2976.92525,900
Apr 15, 201979.2779.5178.8279.3879.00402,900
Apr 12, 201978.7279.2778.1479.2778.89289,600
Apr 11, 201979.2079.5078.6478.9078.52687,000
Apr 10, 201978.1279.2978.1279.1578.77641,500
Apr 09, 201978.4778.7077.8878.1077.73204,800
Apr 08, 201978.7878.7978.2878.4978.12196,100
Apr 05, 201978.3278.8878.1778.7978.41281,000
Apr 04, 201978.5778.7777.8778.3277.95366,100
Apr 03, 201978.4278.8678.1078.4178.04332,300
Apr 02, 201977.9378.5777.0278.4278.05650,400
Apr 01, 201977.0077.8376.4677.8377.46403,000
Mar 29, 201977.5477.5876.7076.9076.53400,600
Mar 28, 201976.6877.5276.4777.4777.10265,200
Mar 28, 20190.375 Dividend
Mar 27, 201977.2277.6676.5577.1276.38289,300
Mar 26, 201976.5377.3876.4077.3276.58246,100
Mar 25, 201975.9176.6775.5076.3975.66258,700
Mar 22, 201976.4377.4575.9776.0275.291,066,400
Mar 21, 201974.9876.5774.8276.4475.71346,300
Mar 20, 201974.8975.8674.4675.0474.32433,800
Mar 19, 201975.0375.0574.5674.7874.06274,400
Mar 18, 201975.3675.8574.6475.0574.33326,300
Mar 15, 201975.5875.6874.8875.3974.67734,100
Mar 14, 201975.4875.7375.1775.6374.90301,500
Mar 13, 201975.4376.1675.2975.4374.71457,000
Mar 12, 201975.3475.6774.9375.3974.67371,400
Mar 11, 201974.2275.1274.1675.1174.39445,900
Mar 08, 201973.6574.1673.5174.0773.36362,300
Mar 07, 201974.1774.1773.4073.7573.04365,900
Mar 06, 201974.0374.2373.4273.6272.91350,600
Mar 05, 201973.1174.1573.0073.9773.26440,100
Mar 04, 201972.8673.1872.1573.1772.47349,400
Mar 01, 201973.5273.5872.2072.4771.77514,200
Feb 28, 201973.0774.3272.6073.4872.77575,700
Feb 27, 201973.1873.4272.2973.2272.52443,800
Feb 27, 20190.375 Dividend
Feb 26, 201974.3974.7373.2573.8972.81673,100
Feb 25, 201974.8874.8873.9274.2973.20473,600
Feb 22, 201974.4774.8073.8274.6773.58243,100
Feb 21, 201973.8274.1473.0274.0973.01385,700
Feb 20, 201975.0475.0973.3073.8472.76383,900
Feb 19, 201975.2675.7775.0775.1074.00381,100
Feb 15, 201974.8575.5374.3675.5174.41460,300
Feb 14, 201974.4474.9773.9374.6873.59506,700
Feb 13, 201973.6174.4573.2474.3573.26439,700
Feb 12, 201974.2074.3573.5873.8272.74752,000
Feb 11, 201973.8274.3373.4074.1973.10284,500
Feb 08, 201973.5074.2573.2473.9072.82242,400
Feb 07, 201972.4074.2972.2973.8872.80467,300
Feb 06, 201973.4073.4072.6172.9171.84327,200
Feb 05, 201973.3273.5572.8373.4972.41372,500
Feb 04, 201972.4773.3672.0173.3572.28288,900
Feb 01, 201973.2073.3671.5172.6171.55549,700
Jan 31, 201972.0873.1271.5773.0671.99743,600
Jan 30, 201972.3972.8371.8572.3371.27592,500
Jan 30, 20190.375 Dividend
Jan 29, 201972.0072.7071.7572.6371.20358,600
Jan 28, 201971.1672.0071.0871.9570.53284,400
Jan 25, 201971.0371.4970.6171.2869.87291,000
Jan 24, 201970.6071.1070.2670.9369.53206,800
Jan 23, 201970.6970.8770.0870.8469.44363,700
Jan 22, 201970.7070.9270.0170.6769.28283,100
Jan 18, 201970.2970.7470.0570.7069.31447,800
Jan 17, 201970.0170.5769.6770.1668.78322,000
Jan 16, 201969.2270.0469.0270.0168.63338,800
Jan 15, 201968.4069.3968.3169.1867.82359,600
Jan 14, 201968.8769.3568.1368.2166.86256,400
Jan 11, 201969.2069.2068.3469.0667.70298,400
Jan 10, 201967.4069.1867.1769.1167.75684,800
Jan 09, 201967.0867.6666.4067.5066.17458,300
Jan 08, 201965.3067.0165.2166.8765.55360,900
Jan 07, 201965.0865.7964.7865.0363.75242,400
Jan 04, 201964.5065.7164.1664.8063.52348,700
Jan 03, 201963.0965.1263.0964.1462.88384,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...