EPR-PC - EPR Properties 5.75% Series C C

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 201931.1231.4631.1231.4631.462,737
Mar 20, 201930.8131.1530.8131.0731.0710,064
Mar 19, 201931.0031.0030.5930.9830.9818,055
Mar 18, 201931.0931.1130.9531.0431.042,267
Mar 15, 201931.0031.2031.0031.1531.15650
Mar 14, 201931.1831.1931.1331.1931.19366
Mar 13, 201931.1031.2531.1031.1231.122,841
Mar 12, 201931.0031.2030.9531.1231.121,595
Mar 11, 201930.7630.9930.7630.9930.99855
Mar 08, 201930.2330.6330.2330.5230.5212,700
Mar 07, 201930.4530.6330.3930.6030.603,999
Mar 06, 201930.5230.5230.2930.4530.451,125
Mar 05, 201930.3530.6430.3530.6430.641,498
Mar 04, 201930.0930.2429.9330.1530.151,635
Mar 01, 201930.2030.2429.9529.9929.993,673
Feb 28, 201930.2530.6930.2030.4730.4777,762
Feb 27, 201930.2530.3530.0530.3530.356,981
Feb 26, 201930.3530.4230.1530.3530.3533,769
Feb 25, 201930.4130.5230.3530.5230.5219,243
Feb 22, 201930.1630.3930.1630.3930.39722
Feb 21, 201930.0330.1330.0230.1330.131,390
Feb 20, 201930.7530.7530.1130.2630.263,881
Feb 19, 201930.5030.7930.5030.7230.728,150
Feb 15, 201930.5030.5030.5030.5030.50-
Feb 14, 201930.3630.5030.3530.5030.505,177
Feb 13, 201930.1430.1430.1030.1030.101,993
Feb 12, 201930.1930.3430.1330.2130.2110,892
Feb 11, 201930.2030.2330.1730.2130.212,719
Feb 08, 201930.1730.1730.0230.1130.111,944
Feb 07, 201929.9630.2229.9630.1730.172,378
Feb 06, 201929.8629.8729.7229.7229.72933
Feb 05, 201929.9230.0429.7830.0430.042,149
Feb 04, 201929.7029.8829.7029.8829.881,270
Feb 01, 201929.8029.8129.5929.5929.592,827
Jan 31, 201929.6530.2029.6530.0730.07540,490
Jan 30, 201929.5729.5729.5629.5629.56600
Jan 29, 201929.2729.6229.2729.5429.5413,255
Jan 28, 201929.1829.4029.1829.3929.393,267
Jan 25, 201929.2029.2228.9729.1529.154,661
Jan 24, 201928.8929.0928.6029.0329.0313,830
Jan 23, 201928.8228.9828.8228.9828.98737
Jan 22, 201928.7428.9428.7428.9428.941,511
Jan 18, 201928.4628.9428.4628.9428.944,551
Jan 17, 201928.7028.7328.5928.7328.735,017
Jan 16, 201928.2628.5228.2628.5228.529,938
Jan 15, 201928.3028.4628.3028.4428.444,910
Jan 14, 201928.0628.2928.0628.2928.294,640
Jan 11, 201928.2028.2628.1628.2628.26700
Jan 10, 201927.9828.2627.9828.2628.26730
Jan 09, 201927.0527.0527.0527.0527.05-
Jan 08, 201927.0527.0527.0527.0527.05-
Jan 07, 201927.2927.2927.0527.0527.051,403
Jan 04, 201927.2827.3527.2827.2927.291,217
Jan 03, 201926.5327.1226.5326.9626.963,193
Jan 02, 201926.8726.8726.7526.7526.75300
Dec 31, 201826.3226.9526.2926.8926.8919,941
Dec 28, 201827.0727.0727.0727.0727.071,000
Dec 28, 20180.359375 Dividend
Dec 27, 201826.9327.1126.4427.1126.753,924
Dec 26, 201827.3127.4126.8827.3727.014,125
Dec 24, 201827.3827.3826.6727.0026.644,200
Dec 21, 201828.5428.5427.9227.9227.55500
Dec 20, 201828.0928.4528.0928.4528.071,300
Dec 19, 201828.5728.5728.5728.5728.19-
Dec 18, 201828.5629.0328.5628.5728.193,478
Dec 17, 201828.1728.1728.1728.1727.80800
Dec 14, 201828.7528.7928.5528.7628.3813,555
Dec 13, 201828.4128.9228.4128.6728.29422
Dec 12, 201828.9028.9027.4428.2527.881,774
Dec 11, 201828.9428.9428.9428.9428.561,625
Dec 10, 201828.5328.8727.2528.8728.492,879
Dec 07, 201829.2229.2229.2229.2228.83-
Dec 06, 201829.2229.2229.2229.2228.83-
Dec 04, 201829.2229.2229.2229.2228.83-
Dec 03, 201829.2229.2229.2229.2228.83-
Nov 30, 201829.1929.2229.1929.2228.8336,451
Nov 29, 201828.9929.0028.7928.8028.421,201
Nov 28, 201828.7528.7728.7528.7628.38455
Nov 27, 201828.8928.9028.8928.9028.521,002
Nov 26, 201828.6028.9528.5528.9528.572,548
Nov 23, 201828.4228.4228.4228.4228.04100
Nov 21, 201828.9228.9228.9228.9228.54871
Nov 20, 201828.7928.7928.6228.6628.283,258
Nov 19, 201828.6628.6628.6628.6628.28-
Nov 16, 201828.6428.6628.6428.6628.281,000
Nov 15, 201828.6028.6028.6028.6028.22-
Nov 14, 201828.7228.7228.5928.6028.222,299
Nov 13, 201829.1629.1629.1629.1628.77-
Nov 12, 201829.0229.1629.0229.1628.771,050
Nov 09, 201828.7628.8128.7628.8128.431,659
Nov 08, 201828.6728.6728.6728.6728.29200
Nov 07, 201828.6028.7328.6028.7328.351,100
Nov 06, 201828.3728.3728.3728.3727.99-
Nov 05, 201828.2728.3728.2728.3727.9914,608
Nov 02, 201828.5328.5328.5328.5328.15-
Nov 01, 201828.5328.5328.5328.5328.15-
Oct 31, 201828.4528.5328.4528.5328.1570,300
Oct 30, 201828.3028.4728.3028.3627.982,294
Oct 29, 201828.1228.1228.1228.1227.75-
Oct 26, 201828.1228.1228.1228.1227.75-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...