Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

EPR Properties (EPR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.480.00 (0.00%)
At close: 4:00PM EDT
51.62 +0.14 (+0.27%)
After hours: 05:58PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 01, 202148.1450.4745.1948.6047.8911,664,200
Apr 01, 202147.1050.2545.8447.7147.0112,152,200
Mar 01, 202146.2851.8442.2346.5945.9115,061,900
Feb 01, 202139.7449.7736.5845.1844.5219,034,300
Jan 01, 202132.8549.2530.8539.6439.0626,648,400
Dec 01, 202037.3539.2229.7932.5032.0223,406,500
Nov 01, 202023.9842.0722.7536.0235.4927,606,100
Oct 01, 202027.5728.6920.6223.8423.4927,607,600
Sep 01, 202031.5135.2226.0127.5027.1021,681,100
Aug 01, 202028.4134.6527.2732.3131.8420,124,300
Jul 01, 202033.3735.1028.2528.6328.2118,595,500
Jun 01, 202031.5545.4730.8433.1332.6439,631,200
May 01, 202028.0034.4722.5131.5731.1139,448,400
Apr 29, 20200.383 Dividend
Apr 01, 202022.1332.0719.1529.4228.6046,253,900
Mar 30, 20200.383 Dividend
Mar 01, 202059.6861.7912.5624.2223.1760,212,000
Feb 27, 20200.375 Dividend
Feb 01, 202071.4872.4955.7959.2456.3417,924,100
Jan 30, 20200.375 Dividend
Jan 01, 202070.9673.5967.9371.3767.5310,931,600
Dec 30, 20190.375 Dividend
Dec 01, 201970.9071.5767.3270.6466.4812,864,500
Nov 27, 20190.375 Dividend
Nov 01, 201977.8877.8870.8170.9266.399,767,500
Oct 30, 20190.375 Dividend
Oct 01, 201976.7779.8075.6577.7972.487,959,400
Sep 27, 20190.375 Dividend
Sep 01, 201978.3179.5675.0876.8671.278,726,500
Aug 29, 20190.375 Dividend
Aug 01, 201974.2578.4672.5978.2572.209,346,600
Jul 30, 20190.375 Dividend
Jul 01, 201974.9877.5672.2574.4368.348,088,100
Jun 27, 20190.375 Dividend
Jun 01, 201978.2880.5074.0474.5968.1410,802,200
May 30, 20190.375 Dividend
May 01, 201979.0180.7576.1378.1071.009,769,000
Apr 29, 20190.375 Dividend
Apr 01, 201977.0079.5175.6778.8671.359,182,900
Mar 28, 20190.375 Dividend
Mar 01, 201973.5277.6672.1576.9069.248,599,500
Feb 27, 20190.375 Dividend
Feb 01, 201973.2075.7771.5173.4865.828,251,200
Jan 30, 20190.375 Dividend
Jan 01, 201963.5673.1262.7773.0665.118,058,400
Dec 28, 20180.36 Dividend
Dec 01, 201871.0371.4762.7564.0356.7413,879,400
Nov 29, 20180.36 Dividend
Nov 01, 201868.5072.1868.0670.8362.459,012,800
Oct 30, 20180.36 Dividend
Oct 01, 201868.5070.6065.7668.7460.2912,048,200
Sep 27, 20180.36 Dividend
Sep 01, 201870.0470.8666.6268.4159.689,803,100
Aug 30, 20180.36 Dividend
Aug 01, 201866.1770.6065.6070.1860.917,723,400
Jul 30, 20180.36 Dividend
Jul 01, 201864.7867.8864.0566.4957.398,246,600
Jun 28, 20180.36 Dividend
Jun 01, 201861.5166.1761.1064.7955.6112,257,000
May 30, 20180.36 Dividend
May 01, 201855.0062.0754.6061.3952.3911,650,800
Apr 27, 20180.36 Dividend
Apr 01, 201855.3856.8252.8055.0246.6410,875,700
Mar 28, 20180.36 Dividend
Mar 01, 201854.2557.1851.8755.4046.6615,385,700
Feb 27, 20180.36 Dividend
Feb 01, 201858.9459.4654.9557.6348.2411,690,100
Jan 30, 20180.36 Dividend
Jan 01, 201865.6465.9857.9359.0649.1312,158,800
Dec 28, 20170.34 Dividend
Dec 01, 201767.7768.5063.1065.4654.179,618,900
Nov 29, 20170.34 Dividend
Nov 01, 201769.1871.0067.1067.8255.848,271,100
Oct 30, 20170.34 Dividend
Oct 01, 201769.9471.4368.5069.1856.686,571,300
Sep 28, 20170.34 Dividend
Sep 01, 201769.7272.3268.6669.7456.868,667,400
Aug 29, 20170.34 Dividend
Aug 01, 201772.5373.1066.6669.6656.5214,946,100
Jul 27, 20170.34 Dividend
Jul 01, 201772.1874.1570.1272.3858.459,638,000
Jun 28, 20170.34 Dividend
Jun 01, 201770.6175.5570.5571.8757.7710,831,900
May 26, 20170.34 Dividend
May 01, 201772.5973.2468.1370.9156.7313,947,400
Apr 26, 20170.34 Dividend
Apr 01, 201773.7376.9072.2172.7157.918,118,700
Mar 29, 20170.34 Dividend
Mar 01, 201776.7177.0070.0873.6358.378,820,300
Feb 24, 20170.34 Dividend
Feb 01, 201773.6477.7072.3176.9660.745,958,600
Jan 27, 20170.34 Dividend
Jan 01, 201772.1975.4771.0973.9758.116,554,300
Dec 28, 20160.32 Dividend
Dec 01, 201669.1172.3968.0571.7756.137,433,900
Nov 28, 20160.32 Dividend
Nov 01, 201672.3672.5065.5069.5454.138,784,000
Oct 27, 20160.32 Dividend
Oct 01, 201678.4878.6771.2672.7256.366,165,400
Sep 28, 20160.32 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement