UK markets open in 7 minutes

EPR Properties (EPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.29+0.86 (+2.50%)
At close: 04:00PM EDT
35.67 +0.38 (+1.08%)
After hours: 07:34PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202334.1735.2933.9235.2935.29457,500
23 Mar 202334.9235.2834.2434.4334.43650,900
22 Mar 202336.5536.5534.5834.6134.61736,100
21 Mar 202337.2437.4636.6036.7636.76401,800
20 Mar 202336.1537.0636.0736.7736.77512,600
17 Mar 202337.0137.0135.5935.7135.711,017,600
16 Mar 202338.1738.1936.8737.2037.20565,600
15 Mar 202338.1238.9537.8838.5238.52822,400
14 Mar 202339.1739.7738.3538.7738.77586,800
13 Mar 202337.3038.6537.1838.2538.25701,400
10 Mar 202339.1139.1937.3537.6637.66539,600
09 Mar 202340.2340.4539.0539.1139.11473,400
08 Mar 202340.4040.8140.1740.3940.39288,200
07 Mar 202340.9941.0440.2940.3840.38303,600
06 Mar 202341.3941.5240.9240.9340.93366,200
03 Mar 202340.8241.3240.7241.2841.28358,600
02 Mar 202340.4240.6940.1840.6440.64308,600
01 Mar 202340.6140.9040.3340.6440.64404,500
28 Feb 202340.9841.3440.8040.8440.84530,200
27 Feb 202341.1541.7140.8441.0441.04355,400
27 Feb 20230.275 Dividend
24 Feb 202341.5741.8140.5240.9340.65565,500
23 Feb 202341.9742.2541.2842.1341.85457,600
22 Feb 202341.7942.2741.5441.6641.38421,600
21 Feb 202342.0142.2541.3441.6341.35401,200
17 Feb 202342.3742.5041.8242.3142.03297,200
16 Feb 202342.5843.2142.3742.5042.21368,600
15 Feb 202342.2343.1742.0043.1342.84320,400
14 Feb 202342.6043.2342.2842.5842.29294,300
13 Feb 202342.4443.2042.3743.0942.80318,700
10 Feb 202342.0742.4541.9342.4042.12224,600
09 Feb 202343.2543.3241.9042.1041.82565,400
08 Feb 202343.0643.2942.7042.7742.48451,600
07 Feb 202342.7043.4142.3343.1342.84560,100
06 Feb 202342.3043.0641.9342.9742.68475,300
03 Feb 202342.8043.0342.1542.6942.40789,200
02 Feb 202342.9843.9942.7843.5143.22581,600
01 Feb 202342.2742.9441.5542.6642.37468,700
31 Jan 202341.7442.6141.6342.4842.19690,600
30 Jan 202342.0742.4541.5141.7841.50588,300
30 Jan 20230.275 Dividend
27 Jan 202342.1143.0842.0342.6842.12883,700
26 Jan 202341.6542.0641.4842.0341.48354,900
25 Jan 202341.2041.5841.0141.4540.91361,800
24 Jan 202341.1541.6440.9641.3740.83364,100
23 Jan 202340.5041.5240.1841.4240.88433,700
20 Jan 202339.8040.4139.4040.3939.86324,300
19 Jan 202339.7839.9039.2939.7739.25426,700
18 Jan 202341.0041.1340.0940.1239.59494,200
17 Jan 202339.9940.8739.8040.8340.29626,700
13 Jan 202339.4940.1139.2439.8639.34835,800
12 Jan 202339.2439.7938.8039.6739.15638,200
11 Jan 202337.9239.0237.6539.0138.50868,600
10 Jan 202337.0137.5436.8137.4336.94431,200
09 Jan 202337.1537.9237.0537.1436.65552,000
06 Jan 202336.3237.2036.3237.1036.61507,100
05 Jan 202336.9437.0036.1436.1835.71710,300
04 Jan 202337.2938.4637.0337.2436.75906,700
03 Jan 202337.9138.2236.7036.8636.38838,900
30 Dec 202237.5337.7537.0237.7237.23689,900
29 Dec 202237.4538.0237.3237.7337.24618,100
29 Dec 20220.275 Dividend
28 Dec 202238.1638.3437.3637.3936.63754,200
27 Dec 202238.3538.6437.9138.2737.49679,600
23 Dec 202237.3238.4037.1638.3137.53529,000
22 Dec 202238.6938.7636.5137.5036.741,321,200
21 Dec 202239.3540.0739.2039.2538.45676,200
20 Dec 202239.4239.6138.8138.9538.16538,600
19 Dec 202240.1440.2439.1439.5138.70551,700
16 Dec 202240.5040.7539.4740.2239.401,060,400
15 Dec 202240.6540.9640.4640.7139.88541,600
14 Dec 202240.7841.8440.7841.1340.29661,500
13 Dec 202241.8142.0640.8541.0340.19629,700
12 Dec 202240.8541.0740.1240.6839.85719,600
09 Dec 202240.7241.0340.6040.7839.95635,200
08 Dec 202241.1141.4540.7040.7839.95361,800
07 Dec 202240.5141.7340.2940.7939.96363,300
06 Dec 202240.5740.9340.1740.6539.82321,400
05 Dec 202241.4541.5840.6140.6939.86308,400
02 Dec 202241.3141.8341.0041.5540.70284,200
01 Dec 202241.9142.4941.3241.5340.68444,000
30 Nov 202240.7641.6340.3141.6140.76463,400
29 Nov 202240.2940.8139.9840.7739.94282,100
29 Nov 20220.275 Dividend
28 Nov 202240.9041.4040.1740.2939.20443,600
25 Nov 202240.7141.3040.6641.1840.07196,800
23 Nov 202240.9041.1140.5540.5939.49244,500
22 Nov 202240.4540.9740.2340.9139.80262,900
21 Nov 202239.8040.3839.7340.1239.03208,900
18 Nov 202240.3640.4539.9240.0338.95236,500
17 Nov 202239.0939.7338.9839.7138.64485,600
16 Nov 202239.7240.1639.3839.4538.38314,200
15 Nov 202239.4639.9939.0939.9438.86570,700
14 Nov 202239.3939.8238.8638.8837.83271,300
11 Nov 202240.1940.4639.4039.5538.48657,600
10 Nov 202239.7540.7839.4240.0538.97802,200
09 Nov 202239.0039.4938.1038.1937.16502,100
08 Nov 202239.3239.6538.8239.1938.13371,200
07 Nov 202239.5539.7938.4639.0938.03316,300
04 Nov 202238.9539.5638.4439.2838.22298,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...