Advertisement
U.S. markets closed

EPR Properties (EPR)

NYSE - Nasdaq Real Time Price. Currency in USD
41.76+0.68 (+1.66%)
At close: 04:00PM EST
41.76 0.00 (0.00%)
After hours: 07:38PM EST
  • Dividend

    EPR announced a cash dividend of 0.285 with an ex-date of Mar. 27, 2024

Advertisement
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202441.2541.7741.0641.7641.76771,800
Feb 29, 202442.1942.1940.6441.0841.081,601,600
Feb 28, 202441.0441.8341.0041.4041.40909,900
Feb 28, 20240.275 Dividend
Feb 27, 202442.2042.3541.2441.5041.231,747,500
Feb 26, 202442.7842.8141.9541.9741.69609,600
Feb 23, 202442.8043.4542.7542.8742.59569,400
Feb 22, 202442.7042.9642.5242.8142.53627,200
Feb 21, 202442.5442.7042.2942.5842.30615,100
Feb 20, 202442.0142.5541.8242.5142.23612,000
Feb 16, 202442.1542.5441.9542.1841.90531,900
Feb 15, 202442.2942.7042.1242.5442.26454,000
Feb 14, 202441.8242.0941.4741.9041.62536,600
Feb 13, 202441.9741.9741.0841.6241.34706,600
Feb 12, 202442.5242.8742.3942.5942.31550,100
Feb 09, 202442.6042.7942.0742.4042.12719,100
Feb 08, 202442.9543.4542.5842.5942.311,017,000
Feb 07, 202443.0543.2542.4243.0042.72518,700
Feb 06, 202442.7843.6242.7542.9342.65528,500
Feb 05, 202442.6242.9942.1542.7842.50690,000
Feb 02, 202443.6043.8142.9342.9942.71553,000
Feb 01, 202444.2244.2643.3444.0943.80788,700
Jan 31, 202445.0045.3844.2444.2743.98483,600
Jan 30, 202445.3945.4344.6844.9444.64341,400
Jan 30, 20240.275 Dividend
Jan 29, 202445.2245.8744.9645.7845.20656,300
Jan 26, 202444.7445.1444.6545.1444.57495,400
Jan 25, 202445.1145.1844.4744.6044.04319,900
Jan 24, 202445.5045.5344.2644.4243.86451,700
Jan 23, 202445.0645.2044.5344.9844.41525,300
Jan 22, 202445.0045.4044.6644.7644.20787,700
Jan 19, 202445.4345.4444.8145.0644.49758,300
Jan 18, 202446.2846.4945.0245.2344.66598,200
Jan 17, 202446.8047.0345.8346.2245.64568,600
Jan 16, 202447.3047.5646.9547.1746.58594,000
Jan 12, 202447.9848.0347.3747.5146.91210,300
Jan 11, 202447.7547.8047.3547.5046.90319,700
Jan 10, 202448.0148.3247.6647.8047.20302,900
Jan 09, 202447.6847.8947.5047.8347.23367,200
Jan 08, 202447.8148.2847.8048.1147.50386,000
Jan 05, 202447.2748.2347.1547.7947.19472,600
Jan 04, 202447.4747.8847.3647.4846.88380,200
Jan 03, 202448.2048.3947.3147.3946.79579,900
Jan 02, 202448.3048.9748.1748.7548.14375,600
Dec 29, 202348.8149.0248.4348.4547.84392,500
Dec 28, 202348.5149.0648.4549.0248.40254,400
Dec 28, 20230.275 Dividend
Dec 27, 202348.6249.0748.4448.9848.09377,100
Dec 26, 202348.5048.9148.4848.6247.74314,700
Dec 22, 202348.6849.0348.2648.4047.52268,800
Dec 21, 202348.3048.5648.0648.5247.64342,800
Dec 20, 202348.4248.9847.8347.8346.96566,500
Dec 19, 202348.2848.5447.9248.4147.53440,800
Dec 18, 202348.3648.3647.5948.0347.16496,400
Dec 15, 202348.0248.3947.3647.3646.502,068,500
Dec 14, 202348.6049.1047.6448.2147.34533,000
Dec 13, 202345.9248.0345.8047.8446.97835,000
Dec 12, 202345.8246.2945.6245.9345.10371,000
Dec 11, 202345.3146.1845.3045.9245.09559,400
Dec 08, 202345.3245.4944.9245.2744.45593,200
Dec 07, 202345.6245.9045.3445.4044.58574,400
Dec 06, 202346.2146.7945.6245.6244.79406,100
Dec 05, 202345.9446.7445.8145.9545.12676,200
Dec 04, 202345.3246.1145.1546.0245.19593,600
Dec 01, 202344.6445.4044.5745.4044.58584,400
Nov 30, 202344.4144.6944.2244.6243.81659,000
Nov 29, 202344.7744.8844.3044.4243.61655,100
Nov 29, 20230.275 Dividend
Nov 28, 202344.7645.2044.5644.7743.691,020,200
Nov 27, 202345.4845.4844.7844.8843.80792,100
Nov 24, 202345.0645.6645.0045.6044.50126,900
Nov 22, 202345.3045.4245.0245.1344.04502,800
Nov 21, 202345.2645.4544.6344.8743.79599,100
Nov 20, 202345.8945.9545.3745.5544.45378,400
Nov 17, 202345.8646.0545.3045.9044.79793,800
Nov 16, 202346.0146.1445.3545.3744.27767,300
Nov 15, 202346.0946.6345.6345.9844.87614,900
Nov 14, 202345.5046.7345.5046.0744.96920,800
Nov 13, 202344.7744.8044.2144.4643.39544,600
Nov 10, 202345.0045.1444.3845.0944.00382,100
Nov 09, 202344.9545.1644.5244.6543.57524,400
Nov 08, 202345.7145.8444.6244.6943.61636,300
Nov 07, 202346.0446.0445.4245.4944.39677,700
Nov 06, 202346.5746.6945.7345.9744.86600,000
Nov 03, 202345.6547.0345.6546.7145.58930,400
Nov 02, 202344.0845.3844.0845.2444.15585,100
Nov 01, 202342.8043.6542.6243.6442.59607,600
Oct 31, 202341.6942.7541.6342.7041.67741,900
Oct 30, 202340.8041.5640.7741.4340.431,033,000
Oct 30, 20230.275 Dividend
Oct 27, 202341.0641.2840.3940.8139.56610,400
Oct 26, 202340.6041.5140.1640.9739.71859,500
Oct 25, 202341.0541.3740.4940.5539.30572,400
Oct 24, 202340.7741.5640.4841.4940.21710,300
Oct 23, 202340.7541.2340.4440.5139.26578,300
Oct 20, 202341.1641.5141.0141.0239.76596,500
Oct 19, 202342.1442.3640.9741.1339.87760,500
Oct 18, 202342.4842.9242.2542.4541.14490,800
Oct 17, 202342.4343.1242.4042.9341.61615,200
Oct 16, 202342.8443.1242.6042.6141.30536,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...