UK markets open in 2 hours 26 minutes

EPR Properties (EPR-PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.56-0.24 (-1.21%)
At close: 03:38PM EDT
19.71 +0.15 (+0.77%)
After hours: 05:16PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202419.8019.8019.5619.5619.5616,822
21 May 202419.9319.9919.8019.8019.8016,489
20 May 202419.9219.9219.6519.8019.8012,219
17 May 202420.0020.0720.0020.0720.077,436
16 May 202419.9920.0019.9920.0020.001,586
15 May 202419.9219.9319.7919.9319.934,795
14 May 202419.7219.9919.7219.9219.9217,737
13 May 202419.5819.5819.5819.5819.581,457
10 May 202419.5819.6519.4119.4119.4126,692
09 May 202419.8019.8019.5519.5519.5511,819
08 May 202419.3119.5219.3119.5219.522,905
07 May 202419.5719.7019.5519.5519.553,534
06 May 202419.6119.8019.4819.5819.588,156
03 May 202419.6119.6119.4119.5219.524,733
02 May 202419.1619.6119.0519.5819.5820,903
01 May 202419.0519.2218.8318.8818.886,056
30 Apr 202419.0019.2518.8618.8618.862,430
29 Apr 202419.0719.3319.0719.2619.262,327
26 Apr 202418.9619.2118.9318.9818.983,137
25 Apr 202419.1919.1918.8519.0019.009,317
24 Apr 202419.3419.3519.2519.2619.265,831
23 Apr 202419.0919.3919.0919.3319.334,681
22 Apr 202418.8719.0418.8218.9518.9513,328
19 Apr 202418.7219.0818.7218.8018.806,472
18 Apr 202418.8819.0018.8118.8518.855,576
17 Apr 202418.6919.2318.6918.9318.938,234
16 Apr 202418.5018.7918.5018.6918.698,391
15 Apr 202419.0319.1018.5918.6418.6414,270
12 Apr 202419.1719.2319.1019.1819.187,575
11 Apr 202419.5119.5119.1619.1619.164,067
10 Apr 202419.4519.4519.1619.4219.4213,412
09 Apr 202419.4319.6119.4319.6119.616,966
08 Apr 202419.2119.4519.2119.3619.364,142
05 Apr 202419.1619.1619.1619.1619.16825
04 Apr 202419.0519.4919.0519.4719.479,677
03 Apr 202418.9719.0418.9119.0319.034,264
02 Apr 202419.1219.2618.7618.9818.9813,287
01 Apr 202419.2819.3519.0419.2119.2114,893
28 Mar 202419.4019.6718.9419.0419.0445,679
27 Mar 202419.5719.6919.3519.5219.528,921
27 Mar 20240.359375 Dividend
26 Mar 202419.7619.7619.4619.6119.256,875
25 Mar 202419.8819.8819.5219.5519.1911,324
22 Mar 202419.8919.8919.7019.7519.396,096
21 Mar 202419.8319.9019.7219.7219.362,750
20 Mar 202419.6119.9619.5919.6219.2616,352
19 Mar 202419.3619.6319.3619.6319.273,174
18 Mar 202419.4319.5019.3519.3519.005,145
15 Mar 202419.5019.5019.4019.4219.075,286
14 Mar 202419.7419.7419.3619.4519.0910,942
13 Mar 202419.7519.7919.6919.7319.378,676
12 Mar 202419.7119.8519.7119.8119.455,363
11 Mar 202419.9819.9819.5919.7819.4211,339
08 Mar 202419.8720.0019.8219.9219.564,366
07 Mar 202419.8119.8619.7819.8619.505,362
06 Mar 202419.8019.8719.7119.7219.3611,022
05 Mar 202419.6019.7719.6019.6319.2711,726
04 Mar 202419.5019.7119.5019.5719.218,699
01 Mar 202419.3819.4819.3219.4819.125,536
29 Feb 202419.7519.7519.0519.2218.8734,709
28 Feb 202419.4019.5219.3819.4519.107,761
27 Feb 202419.8019.8019.3519.3719.0112,164
26 Feb 202419.8119.8119.5819.8019.4413,114
23 Feb 202419.7220.0019.7219.8619.507,369
22 Feb 202419.6319.7319.6319.6719.31786
21 Feb 202419.4119.7019.2519.5319.177,379
20 Feb 202419.5619.5819.2819.5519.192,364
16 Feb 202419.6319.6319.5219.5619.206,418
15 Feb 202419.6119.6919.4419.6719.318,770
14 Feb 202419.2419.4819.2419.4719.1110,108
13 Feb 202419.3719.3719.0119.2418.898,106
12 Feb 202419.3419.5819.3419.5719.2110,767
09 Feb 202419.3019.3819.0019.2618.9112,167
08 Feb 202419.2619.4619.2019.3819.0211,134
07 Feb 202419.4319.4419.3319.4419.084,054
06 Feb 202419.1719.5019.1619.4619.109,155
05 Feb 202419.3219.3219.1119.1218.772,418
02 Feb 202419.5519.5619.2319.3418.9912,043
01 Feb 202419.7519.7519.3319.5719.218,851
31 Jan 202419.5519.8519.5519.5519.195,729
30 Jan 202419.5019.7919.5019.6019.247,363
29 Jan 202419.9419.9419.6119.7119.355,967
26 Jan 202419.5519.8219.4119.8219.464,571
25 Jan 202419.5719.6519.3219.6019.248,729
24 Jan 202419.4819.7219.3619.5419.185,326
23 Jan 202419.6319.6319.1619.4519.095,835
22 Jan 202419.6619.7519.5019.5019.1410,850
19 Jan 202419.5619.8919.5119.7919.433,411
18 Jan 202419.9719.9719.5019.5019.145,898
17 Jan 202420.2820.2819.9820.1019.739,342
16 Jan 202420.5720.5720.2020.3319.9610,796
12 Jan 202420.4320.5120.4220.4820.107,794
11 Jan 202420.5320.5320.1620.4320.066,869
10 Jan 202420.4820.5920.3320.4120.049,367
09 Jan 202420.1820.4320.1720.4320.065,648
08 Jan 202420.2220.4420.1020.4320.0610,821
05 Jan 202420.2020.3920.1320.2219.8511,248
04 Jan 202420.4020.4020.0220.2319.868,189
03 Jan 202420.8820.8820.3320.4320.064,601
02 Jan 202420.8920.9820.8020.8820.509,978
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...