UK markets open in 1 hour 36 minutes

EPR Properties (EPR-PC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.26+0.17 (+0.89%)
At close: 03:45PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202419.1719.4019.1119.2619.2612,797
01 May 202418.9119.0918.9119.0919.094,643
30 Apr 202419.0319.0318.8218.8718.874,216
29 Apr 202419.0019.1518.9719.0919.0912,071
26 Apr 202419.0019.0018.8818.9118.914,527
25 Apr 202418.9018.9718.8118.9518.957,865
24 Apr 202418.9118.9618.9118.9618.963,500
23 Apr 202418.7519.0318.7518.9718.976,782
22 Apr 202418.6018.7518.6018.7518.7510,199
19 Apr 202418.7418.7518.6018.6018.604,068
18 Apr 202418.7118.7118.5118.6618.666,142
17 Apr 202418.5318.6118.4818.5118.5117,373
16 Apr 202418.4518.5818.4118.4818.4813,866
15 Apr 202418.8418.8718.5418.5418.5416,678
12 Apr 202418.8118.9418.8018.8218.826,867
11 Apr 202419.0319.0318.8918.8918.8924,867
10 Apr 202419.3819.3818.9218.9218.9211,644
09 Apr 202419.3419.4819.3219.4819.488,686
08 Apr 202419.1219.2619.1219.2319.234,553
05 Apr 202419.0419.2219.0219.1019.107,926
04 Apr 202419.1319.2719.0319.2719.2718,351
03 Apr 202419.0019.0318.9518.9918.9910,422
02 Apr 202419.1519.1818.9619.0919.0923,135
01 Apr 202419.1219.4019.1219.1519.1523,347
28 Mar 202419.3919.4618.9618.9618.96133,323
27 Mar 202419.0819.3419.0819.3019.3015,322
27 Mar 20240.359375 Dividend
26 Mar 202419.4019.4019.2719.3118.956,750
25 Mar 202419.3219.4019.2919.2918.9323,366
22 Mar 202419.4519.4519.2719.2818.927,156
21 Mar 202419.4719.6219.3319.4419.0838,914
20 Mar 202419.4319.4419.2719.4119.0536,153
19 Mar 202419.2119.2719.1719.2718.914,664
18 Mar 202419.4119.4119.1719.1918.8324,153
15 Mar 202419.1919.4219.1919.3018.9429,973
14 Mar 202419.4319.4319.2019.3318.9714,615
13 Mar 202419.7219.7919.5219.5319.1711,319
12 Mar 202419.6019.8319.5819.7819.4113,504
11 Mar 202419.6619.8219.6519.6719.3011,617
08 Mar 202419.7019.8119.6119.6919.3216,032
07 Mar 202419.4519.6619.4519.5719.2110,279
06 Mar 202419.4619.4919.3419.4919.1313,947
05 Mar 202419.4019.4919.2719.3418.9820,171
04 Mar 202419.3419.5119.3019.4619.109,431
01 Mar 202419.3419.3419.0219.2918.937,420
29 Feb 202419.0619.4018.8519.2818.92144,293
28 Feb 202418.8519.1218.8519.0018.656,154
27 Feb 202419.3419.3418.8518.8518.5026,066
26 Feb 202419.4419.4419.2019.2318.8724,229
23 Feb 202419.4019.7019.4019.5219.1610,382
22 Feb 202419.3419.4019.3319.4019.048,440
21 Feb 202419.3619.3819.2319.2418.886,202
20 Feb 202419.0919.3319.0819.2918.932,850
16 Feb 202419.3719.3719.1019.2418.8811,346
15 Feb 202419.2219.4019.2119.3218.968,201
14 Feb 202419.2019.2018.9819.1318.7720,607
13 Feb 202419.1619.1618.8119.0018.6523,661
12 Feb 202419.0819.3719.0819.3018.9423,090
09 Feb 202419.4119.4119.0819.1918.8341,726
08 Feb 202419.4019.5019.2619.3118.9557,103
07 Feb 202419.3319.4919.3019.4419.0810,592
06 Feb 202419.4819.5519.3219.3218.9618,739
05 Feb 202419.3419.4019.1619.3218.9614,525
02 Feb 202419.7519.7519.4619.4719.1114,355
01 Feb 202419.7719.7719.5819.7719.407,608
31 Jan 202420.1020.2019.8419.8419.475,999
30 Jan 202420.2420.2419.9820.0519.6812,754
29 Jan 202420.0820.2419.9520.2419.867,460
26 Jan 202419.8920.1019.7820.1019.732,414
25 Jan 202419.9419.9419.7619.8819.519,601
24 Jan 202420.2420.2419.6719.7419.3720,168
23 Jan 202419.9019.9019.8119.8319.463,451
22 Jan 202420.0820.1519.8119.8119.445,446
19 Jan 202420.0820.0819.9019.9519.585,323
18 Jan 202420.2920.2919.9019.9419.577,030
17 Jan 202420.6220.7520.3020.4020.029,233
16 Jan 202421.0021.0020.7520.8220.439,287
12 Jan 202421.0221.0220.8520.9120.524,492
11 Jan 202421.0421.0420.8820.9320.543,380
10 Jan 202421.0021.1120.9420.9420.555,644
09 Jan 202420.9121.0020.8521.0020.615,020
08 Jan 202421.0521.0520.8120.9720.5858,434
05 Jan 202420.8820.9520.7520.8520.4689,510
04 Jan 202421.0021.0020.7420.8420.4610,052
03 Jan 202421.1021.1020.8220.8720.487,814
02 Jan 202421.3721.3721.1921.3020.9025,404
29 Dec 202321.5221.5221.0721.3020.909,654
28 Dec 202321.3121.4921.2021.4921.0911,232
28 Dec 20230.359375 Dividend
27 Dec 202321.5021.6021.5021.5520.8021,006
26 Dec 202321.5021.5221.4121.5020.7522,327
22 Dec 202321.5221.5521.2721.2720.5313,407
21 Dec 202321.3521.3621.2921.3520.6030,369
20 Dec 202321.4421.5121.2021.2020.4625,094
19 Dec 202321.2521.4021.2421.3520.6056,953
18 Dec 202321.2321.3021.0721.2020.4643,499
15 Dec 202321.4321.4321.1321.1320.393,270
14 Dec 202321.4021.5121.1121.2120.4743,906
13 Dec 202320.4021.1020.4021.1020.36109,439
12 Dec 202320.4020.4520.3020.4019.6926,237
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...