UK markets closed

EPR Properties (EPR-PE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.70-0.09 (-0.32%)
At close: 03:59PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202427.6927.7027.3427.7027.7015,531
06 May 202427.2327.7927.2127.7927.797,598
03 May 202427.8027.8527.7027.8527.854,397
02 May 202427.4027.7127.4027.7027.704,064
01 May 202427.0127.4127.0127.4127.413,730
30 Apr 202427.8627.8626.9826.9826.985,482
29 Apr 202427.3627.8827.2227.3127.317,676
26 Apr 202427.7027.7027.4427.4427.442,294
25 Apr 202427.4527.6027.4027.6027.603,961
24 Apr 202427.5227.6327.5227.5327.533,634
23 Apr 202427.7027.8627.4227.4227.424,432
22 Apr 202427.5527.8527.5527.7627.7613,527
19 Apr 202427.4727.7527.4727.7027.703,500
18 Apr 202427.5027.7527.5027.6727.677,071
17 Apr 202427.3827.4227.3827.3927.391,264
16 Apr 202427.1227.5727.0027.2827.2814,137
15 Apr 202427.2027.2026.8927.0027.007,866
12 Apr 202427.0327.2827.0327.2027.202,484
11 Apr 202427.4327.4327.1127.1827.183,367
10 Apr 202427.2527.2527.0227.2527.256,837
09 Apr 202427.7027.7026.9427.4527.4533,560
08 Apr 202427.7327.7927.6027.6027.604,806
05 Apr 202427.6527.7127.6527.7127.71681
04 Apr 202427.7427.8427.7027.7727.778,325
03 Apr 202427.3527.5927.3527.5927.5913,369
02 Apr 202427.3527.5027.2527.4527.4512,778
01 Apr 202427.4127.5727.2527.4527.4521,671
28 Mar 202427.7128.0827.0627.0627.0654,028
27 Mar 202428.0528.1327.9027.9027.906,174
27 Mar 20240.5625 Dividend
26 Mar 202428.4128.4128.2528.3427.783,031
25 Mar 202428.3428.4128.2528.3127.752,584
22 Mar 202427.9828.2827.7228.2427.685,666
21 Mar 202428.4228.4228.1828.2827.725,250
20 Mar 202428.1028.4128.1028.2927.735,828
19 Mar 202428.1928.2528.1828.2527.693,313
18 Mar 202427.8728.1427.6028.0827.523,826
15 Mar 202428.0028.0127.8827.8927.341,893
14 Mar 202428.0228.0227.5627.5627.012,776
13 Mar 202428.2628.2727.6327.6327.085,647
12 Mar 202428.3328.3628.2928.3527.792,221
11 Mar 202428.2628.2828.2528.2827.722,055
08 Mar 202428.3128.5028.1928.2727.714,485
07 Mar 202428.1928.2527.9928.1927.632,646
06 Mar 202427.9428.2627.9428.2027.645,990
05 Mar 202427.8328.0927.8328.0027.44999
04 Mar 202428.0228.1728.0028.1027.541,993
01 Mar 202428.0628.2228.0328.1227.5611,854
29 Feb 202427.7228.5927.6928.2227.6662,084
28 Feb 202427.6327.7827.5527.7827.233,378
27 Feb 202427.5327.7127.5327.7127.165,872
26 Feb 202427.6827.8127.6827.7427.198,936
23 Feb 202427.8227.9027.8127.8327.283,353
22 Feb 202427.8427.8427.5627.7027.154,175
21 Feb 202427.7527.8127.6027.6027.053,516
20 Feb 202427.6027.8927.5627.8727.326,707
16 Feb 202427.7527.7727.4027.6027.055,553
15 Feb 202427.6727.9327.6627.7327.185,221
14 Feb 202427.4427.6927.3527.6727.123,531
13 Feb 202427.4927.4927.1527.3826.847,289
12 Feb 202427.6027.6627.4427.6327.083,586
09 Feb 202427.5527.6527.4427.6527.109,316
08 Feb 202427.7127.7627.5127.6527.105,455
07 Feb 202427.5027.8627.5027.8627.314,323
06 Feb 202427.3827.6227.3827.6227.072,175
05 Feb 202427.5927.6027.3627.3826.842,909
02 Feb 202427.9128.0327.6227.7127.164,839
01 Feb 202427.9128.0227.8428.0227.467,512
31 Jan 202427.9228.0427.9227.9627.413,614
30 Jan 202427.9028.0127.9028.0127.453,349
29 Jan 202428.1028.1127.9027.9527.4010,522
26 Jan 202427.9827.9927.8927.9527.402,960
25 Jan 202427.9427.9727.9027.9727.413,113
24 Jan 202427.8528.0927.8527.9927.438,949
23 Jan 202427.8727.9027.6327.8727.3211,148
22 Jan 202427.6327.7727.5127.7727.227,609
19 Jan 202427.5027.7227.5027.7127.163,589
18 Jan 202428.0628.2527.7027.7827.235,123
17 Jan 202428.3528.3527.6627.6627.1112,864
16 Jan 202428.3528.3528.1128.2127.651,678
12 Jan 202428.1128.3928.1128.2627.696,474
11 Jan 202428.3028.3028.1928.2227.662,127
10 Jan 202428.2628.2628.2628.2627.70993
09 Jan 202428.2028.2628.1928.2627.703,406
08 Jan 202428.2028.2128.1628.1827.635,360
05 Jan 202428.2528.2528.1428.2327.674,259
04 Jan 202428.2928.2928.1028.1327.578,153
03 Jan 202428.3528.3927.9628.2827.7210,941
02 Jan 202428.2728.4528.2728.4027.8426,115
29 Dec 202328.2928.4128.1228.1227.566,757
28 Dec 202328.0528.2327.8928.1727.617,715
28 Dec 20230.5625 Dividend
27 Dec 202328.5528.6228.5128.5327.412,334
26 Dec 202328.5028.6428.4728.5627.447,670
22 Dec 202328.4428.4728.2928.4127.3018,241
21 Dec 202328.3628.3928.3428.3527.2412,624
20 Dec 202328.3428.4028.1028.2227.1115,588
19 Dec 202328.1628.2928.0928.2827.1726,920
18 Dec 202328.0028.1627.9528.0126.9110,989
15 Dec 202328.0028.0827.8627.8926.802,708
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...