How to protect yourself from scams this Christmas

With Christmas shopping in full swing, criminals will ramp up their efforts to cash in on shoppers looking for deals

EPR Properties (EPR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

44.45

-0.04

(-0.10%)

As of 02:43PM EST. Market open.

Time period:

29 Nov 2022 - 29 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	44.77	44.88	44.43	44.45	44.45	335,965
28 Nov 2023	44.76	45.20	44.56	44.77	44.77	1,020,200
27 Nov 2023	45.48	45.48	44.78	44.88	44.88	792,100
24 Nov 2023	45.06	45.66	45.00	45.60	45.60	126,900
22 Nov 2023	45.30	45.42	45.02	45.13	45.13	502,800
21 Nov 2023	45.26	45.45	44.63	44.87	44.87	599,100
20 Nov 2023	45.89	45.95	45.37	45.55	45.55	378,400
17 Nov 2023	45.86	46.05	45.30	45.90	45.90	793,800
16 Nov 2023	46.01	46.14	45.35	45.37	45.37	767,300
15 Nov 2023	46.09	46.63	45.63	45.98	45.98	614,900
14 Nov 2023	45.50	46.73	45.50	46.07	46.07	920,800
13 Nov 2023	44.77	44.80	44.21	44.46	44.46	544,600
10 Nov 2023	45.00	45.14	44.38	45.09	45.09	382,100
09 Nov 2023	44.95	45.16	44.52	44.65	44.65	524,400
08 Nov 2023	45.71	45.84	44.62	44.69	44.69	636,300
07 Nov 2023	46.04	46.04	45.42	45.49	45.49	677,700
06 Nov 2023	46.57	46.69	45.73	45.97	45.97	600,000
03 Nov 2023	45.65	47.03	45.65	46.71	46.71	930,400
02 Nov 2023	44.08	45.38	44.08	45.24	45.24	585,100
01 Nov 2023	42.80	43.65	42.62	43.64	43.64	607,600
31 Oct 2023	41.69	42.75	41.63	42.70	42.70	741,900
30 Oct 2023	40.80	41.56	40.77	41.43	41.43	1,033,000
30 Oct 2023	0.275 Dividend
27 Oct 2023	41.06	41.28	40.39	40.81	40.53	610,400
26 Oct 2023	40.60	41.51	40.16	40.97	40.69	859,500
25 Oct 2023	41.05	41.37	40.49	40.55	40.28	572,400
24 Oct 2023	40.77	41.56	40.48	41.49	41.21	710,300
23 Oct 2023	40.75	41.23	40.44	40.51	40.24	578,300
20 Oct 2023	41.16	41.51	41.01	41.02	40.74	596,500
19 Oct 2023	42.14	42.36	40.97	41.13	40.85	760,500
18 Oct 2023	42.48	42.92	42.25	42.45	42.16	490,800
17 Oct 2023	42.43	43.12	42.40	42.93	42.64	615,200
16 Oct 2023	42.84	43.12	42.60	42.61	42.32	536,100
13 Oct 2023	42.33	42.59	41.90	42.52	42.23	467,100
12 Oct 2023	42.50	42.54	42.01	42.09	41.81	248,000
11 Oct 2023	42.07	42.64	42.05	42.62	42.33	461,800
10 Oct 2023	41.80	42.16	41.57	41.87	41.59	692,700
09 Oct 2023	41.02	42.09	41.01	41.80	41.52	319,100
06 Oct 2023	40.91	41.70	40.82	41.30	41.02	577,600
05 Oct 2023	40.63	41.38	40.40	41.27	40.99	463,000
04 Oct 2023	40.50	40.65	39.68	40.60	40.33	582,000
03 Oct 2023	40.77	41.10	40.18	40.43	40.16	673,300
02 Oct 2023	41.36	41.92	40.91	41.03	40.75	687,000
29 Sept 2023	42.02	42.37	41.14	41.54	41.26	606,100
28 Sept 2023	41.25	41.98	41.25	41.72	41.44	441,300
28 Sept 2023	0.275 Dividend
27 Sept 2023	41.49	42.29	41.43	41.52	40.97	714,500
26 Sept 2023	42.36	42.39	41.31	41.32	40.77	634,100
25 Sept 2023	41.79	42.69	41.73	42.51	41.94	596,600
22 Sept 2023	42.02	42.48	41.81	41.89	41.33	767,600
21 Sept 2023	42.17	42.41	41.55	41.76	41.20	607,600
20 Sept 2023	42.97	43.50	42.71	42.76	42.19	368,300
19 Sept 2023	42.44	42.83	42.39	42.59	42.02	327,300
18 Sept 2023	42.58	43.14	42.39	42.44	41.87	402,900
15 Sept 2023	42.75	42.92	42.21	42.60	42.03	1,000,300
14 Sept 2023	43.00	43.42	42.78	42.95	42.38	584,400
13 Sept 2023	43.20	43.29	42.40	42.56	41.99	456,000
12 Sept 2023	43.39	43.58	43.05	43.27	42.69	405,200
11 Sept 2023	44.33	44.40	43.51	43.65	43.07	404,100
08 Sept 2023	44.25	44.41	44.03	44.22	43.63	426,000
07 Sept 2023	44.18	44.26	43.54	44.09	43.50	1,037,100
06 Sept 2023	44.01	44.35	43.96	44.26	43.67	596,600
05 Sept 2023	44.60	44.62	43.46	44.01	43.42	558,800
01 Sept 2023	44.91	45.34	44.71	44.81	44.21	394,300
31 Aug 2023	44.82	45.00	44.43	44.78	44.18	575,800
30 Aug 2023	44.60	45.16	44.45	44.88	44.28	508,500
30 Aug 2023	0.275 Dividend
29 Aug 2023	44.47	44.99	44.17	44.88	44.01	532,700
28 Aug 2023	43.94	44.64	43.94	44.35	43.49	367,400
25 Aug 2023	44.18	44.27	43.75	43.90	43.05	410,500
24 Aug 2023	44.06	44.79	43.90	43.91	43.06	423,500
23 Aug 2023	43.80	44.51	43.47	44.22	43.36	483,200
22 Aug 2023	43.12	43.77	42.90	43.50	42.66	384,300
21 Aug 2023	43.62	43.65	42.68	43.01	42.18	469,700
18 Aug 2023	43.01	43.77	43.01	43.57	42.73	359,800
17 Aug 2023	43.31	44.00	43.07	43.39	42.55	528,600
16 Aug 2023	43.35	44.00	43.08	43.28	42.44	897,600
15 Aug 2023	42.33	43.25	42.33	43.16	42.32	1,409,100
14 Aug 2023	42.19	42.83	42.02	42.79	41.96	846,700
11 Aug 2023	42.81	42.99	42.51	42.82	41.99	289,300
10 Aug 2023	42.78	43.17	42.62	42.98	42.15	470,200
09 Aug 2023	42.90	42.98	42.56	42.67	41.84	519,900
08 Aug 2023	43.21	43.41	42.91	43.04	42.21	285,800
07 Aug 2023	43.15	43.68	43.13	43.64	42.79	342,200
04 Aug 2023	43.01	43.68	42.80	43.12	42.29	422,100
03 Aug 2023	44.36	44.45	42.70	43.01	42.18	884,300
02 Aug 2023	44.72	44.92	44.26	44.35	43.49	323,400
01 Aug 2023	44.37	45.31	44.23	45.01	44.14	570,400
31 Jul 2023	43.83	44.72	43.74	44.64	43.78	653,500
28 Jul 2023	44.17	44.30	43.41	43.69	42.84	565,000
28 Jul 2023	0.275 Dividend
27 Jul 2023	44.56	44.97	44.09	44.10	42.98	922,900
26 Jul 2023	44.62	45.04	44.35	44.46	43.33	675,400
25 Jul 2023	45.27	45.36	44.32	44.60	43.46	974,900
24 Jul 2023	45.31	45.72	45.01	45.09	43.94	1,023,100
21 Jul 2023	45.85	46.00	45.45	45.50	44.34	546,800
20 Jul 2023	45.50	45.99	44.91	45.76	44.59	532,500
19 Jul 2023	45.09	45.38	44.83	45.27	44.12	728,700
18 Jul 2023	45.05	45.39	44.48	44.86	43.72	780,900
17 Jul 2023	45.39	45.77	45.02	45.15	44.00	917,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22533,321.22-87.17(-0.26%)

HANG SENG16,993.44-360.70(-2.08%)

CRUDE OIL77.88+1.47(+1.92%)

GOLD FUTURES2,067.20+7.00(+0.34%)

DOW35,479.82+62.84(+0.18%)

Bitcoin GBP29,771.86-379.06(-1.26%)

How to protect yourself from scams this Christmas

EPR Properties (EPR)

NIKKEI 225
33,321.22
-87.17(-0.26%)

HANG SENG
16,993.44
-360.70(-2.08%)

CRUDE OIL
77.88
+1.47(+1.92%)

GOLD FUTURES
2,067.20
+7.00(+0.34%)

DOW
35,479.82
+62.84(+0.18%)

Bitcoin GBP
29,771.86
-379.06(-1.26%)