EPR - EPR Properties

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201975.4075.8274.8274.9474.94612,500
Jul 15, 201976.1576.2975.3375.5175.51379,400
Jul 12, 201976.2676.7576.0976.1476.14389,600
Jul 11, 201977.3377.4976.1676.4676.46473,000
Jul 10, 201977.2977.5676.9077.3377.33346,300
Jul 09, 201976.5876.8476.1576.8176.81199,600
Jul 08, 201976.0876.8775.8176.5876.58375,200
Jul 05, 201975.5176.2574.7576.0876.08427,400
Jul 03, 201975.3876.3975.2375.9075.90175,500
Jul 02, 201974.3075.6974.0175.1875.18479,000
Jul 01, 201974.9875.0873.3873.9873.98512,200
Jun 28, 201974.3875.0774.1774.5974.59720,900
Jun 27, 201974.5074.9074.0474.3174.31420,900
Jun 27, 20190.375 Dividend
Jun 26, 201976.6076.7174.1274.3473.96598,700
Jun 25, 201977.0777.5776.5376.5676.17783,200
Jun 24, 201977.9177.9176.7276.7376.34354,300
Jun 21, 201978.3878.5076.8377.7277.331,040,400
Jun 20, 201978.9279.4078.7278.7378.33349,200
Jun 19, 201978.1879.1877.6778.8678.46428,400
Jun 18, 201978.9879.8578.2778.5478.14494,000
Jun 17, 201978.1278.6477.8878.5678.16812,500
Jun 14, 201977.7178.4177.5078.0077.61525,000
Jun 13, 201978.0178.2577.4477.7577.36458,900
Jun 12, 201977.7578.2277.5577.8677.47652,400
Jun 11, 201978.2078.6577.3777.6777.28651,200
Jun 10, 201979.5079.5178.4478.7578.35490,600
Jun 07, 201980.0980.5079.7079.7179.31436,100
Jun 06, 201979.9680.2879.0179.6779.27359,800
Jun 05, 201978.5080.2878.4480.2879.88407,400
Jun 04, 201979.0079.3077.8078.4578.05384,100
Jun 03, 201978.2879.3077.9379.0678.66434,200
May 31, 201977.1578.4676.6878.1077.71554,800
May 30, 201978.0578.4877.4177.5477.15427,800
May 30, 20190.375 Dividend
May 29, 201979.2379.5878.2078.2677.49627,700
May 28, 201980.0580.7579.2379.2378.45613,300
May 24, 201979.0080.0278.9379.4878.70666,900
May 23, 201977.5678.9277.3478.8278.05506,100
May 22, 201977.4177.9777.0177.8377.07343,800
May 21, 201977.0277.6776.8977.3676.60341,300
May 20, 201977.8877.9276.4176.7075.95302,800
May 17, 201978.4578.4577.8078.0977.32309,900
May 16, 201978.0579.1478.0078.6877.91349,500
May 15, 201977.9378.6477.5178.1277.35406,900
May 14, 201978.1378.6977.8078.1477.37382,300
May 13, 201976.9778.2576.7578.0777.30517,100
May 10, 201976.8377.7576.6777.4376.67399,400
May 09, 201976.9677.5676.1376.9676.20337,600
May 08, 201977.0277.9277.0077.0776.31512,600
May 07, 201979.1479.2276.8777.2076.44519,500
May 06, 201978.9379.6378.8079.2478.46391,600
May 03, 201979.4279.8978.9979.1478.36397,900
May 02, 201979.5580.2078.7779.1878.40359,500
May 01, 201979.0180.1878.8579.3978.61500,700
Apr 30, 201977.6079.3677.2378.8678.09575,600
Apr 29, 201978.1778.6077.3977.4076.64306,300
Apr 29, 20190.375 Dividend
Apr 26, 201978.3378.9178.0078.6777.53430,500
Apr 25, 201977.5378.3277.2178.0976.96432,800
Apr 24, 201977.1078.2877.1077.9276.79276,400
Apr 23, 201976.5777.4476.0176.9175.79402,800
Apr 22, 201976.8276.9475.6776.2175.10483,700
Apr 18, 201976.1477.2475.8077.0075.88527,200
Apr 17, 201977.5677.5675.8975.8974.79767,000
Apr 16, 201979.4179.5076.9577.2976.17525,900
Apr 15, 201979.2779.5178.8279.3878.23402,900
Apr 12, 201978.7279.2778.1479.2778.12289,600
Apr 11, 201979.2079.5078.6478.9077.75687,000
Apr 10, 201978.1279.2978.1279.1578.00641,500
Apr 09, 201978.4778.7077.8878.1076.97204,800
Apr 08, 201978.7878.7978.2878.4977.35196,100
Apr 05, 201978.3278.8878.1778.7977.65281,000
Apr 04, 201978.5778.7777.8778.3277.18366,100
Apr 03, 201978.4278.8678.1078.4177.27332,300
Apr 02, 201977.9378.5777.0278.4277.28650,400
Apr 01, 201977.0077.8376.4677.8376.70403,000
Mar 29, 201977.5477.5876.7076.9075.78400,600
Mar 28, 201976.6877.5276.4777.4776.34265,200
Mar 28, 20190.375 Dividend
Mar 27, 201977.2277.6676.5577.1275.63289,300
Mar 26, 201976.5377.3876.4077.3275.83246,100
Mar 25, 201975.9176.6775.5076.3974.91258,700
Mar 22, 201976.4377.4575.9776.0274.551,066,400
Mar 21, 201974.9876.5774.8276.4474.96346,300
Mar 20, 201974.8975.8674.4675.0473.59433,800
Mar 19, 201975.0375.0574.5674.7873.33274,400
Mar 18, 201975.3675.8574.6475.0573.60326,300
Mar 15, 201975.5875.6874.8875.3973.93734,100
Mar 14, 201975.4875.7375.1775.6374.17301,500
Mar 13, 201975.4376.1675.2975.4373.97457,000
Mar 12, 201975.3475.6774.9375.3973.93371,400
Mar 11, 201974.2275.1274.1675.1173.66445,900
Mar 08, 201973.6574.1673.5174.0772.64362,300
Mar 07, 201974.1774.1773.4073.7572.32365,900
Mar 06, 201974.0374.2373.4273.6272.20350,600
Mar 05, 201973.1174.1573.0073.9772.54440,100
Mar 04, 201972.8673.1872.1573.1771.76349,400
Mar 01, 201973.5273.5872.2072.4771.07514,200
Feb 28, 201973.0774.3272.6073.4872.06575,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...