EPR Properties (EPR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

41.03

-0.51

(-1.23%)

At close: 04:00PM EDT

40.72

-0.31

(-0.76%)

After hours:

07:01PM EDT

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	41.36	41.92	40.91	41.03	41.03	687,000
29 Sept 2023	42.02	42.37	41.14	41.54	41.54	606,100
28 Sept 2023	41.25	41.98	41.25	41.72	41.72	441,300
28 Sept 2023	0.275 Dividend
27 Sept 2023	41.49	42.29	41.43	41.52	41.24	714,500
26 Sept 2023	42.36	42.39	41.31	41.32	41.05	634,100
25 Sept 2023	41.79	42.69	41.73	42.51	42.23	596,600
22 Sept 2023	42.02	42.48	41.81	41.89	41.61	767,600
21 Sept 2023	42.17	42.41	41.55	41.76	41.48	607,600
20 Sept 2023	42.97	43.50	42.71	42.76	42.48	368,300
19 Sept 2023	42.44	42.83	42.39	42.59	42.31	327,300
18 Sept 2023	42.58	43.14	42.39	42.44	42.16	402,900
15 Sept 2023	42.75	42.92	42.21	42.60	42.32	1,000,300
14 Sept 2023	43.00	43.42	42.78	42.95	42.67	584,400
13 Sept 2023	43.20	43.29	42.40	42.56	42.28	456,000
12 Sept 2023	43.39	43.58	43.05	43.27	42.98	405,200
11 Sept 2023	44.33	44.40	43.51	43.65	43.36	404,100
08 Sept 2023	44.25	44.41	44.03	44.22	43.93	426,000
07 Sept 2023	44.18	44.26	43.54	44.09	43.80	1,037,100
06 Sept 2023	44.01	44.35	43.96	44.26	43.97	596,600
05 Sept 2023	44.60	44.62	43.46	44.01	43.72	558,800
01 Sept 2023	44.91	45.34	44.71	44.81	44.51	394,300
31 Aug 2023	44.82	45.00	44.43	44.78	44.48	575,800
30 Aug 2023	44.60	45.16	44.45	44.88	44.58	508,500
30 Aug 2023	0.275 Dividend
29 Aug 2023	44.47	44.99	44.17	44.88	44.31	532,700
28 Aug 2023	43.94	44.64	43.94	44.35	43.79	367,400
25 Aug 2023	44.18	44.27	43.75	43.90	43.34	410,500
24 Aug 2023	44.06	44.79	43.90	43.91	43.35	423,500
23 Aug 2023	43.80	44.51	43.47	44.22	43.66	483,200
22 Aug 2023	43.12	43.77	42.90	43.50	42.95	384,300
21 Aug 2023	43.62	43.65	42.68	43.01	42.46	469,700
18 Aug 2023	43.01	43.77	43.01	43.57	43.02	359,800
17 Aug 2023	43.31	44.00	43.07	43.39	42.84	528,600
16 Aug 2023	43.35	44.00	43.08	43.28	42.73	897,600
15 Aug 2023	42.33	43.25	42.33	43.16	42.61	1,409,100
14 Aug 2023	42.19	42.83	42.02	42.79	42.25	846,700
11 Aug 2023	42.81	42.99	42.51	42.82	42.28	289,300
10 Aug 2023	42.78	43.17	42.62	42.98	42.43	470,200
09 Aug 2023	42.90	42.98	42.56	42.67	42.13	519,900
08 Aug 2023	43.21	43.41	42.91	43.04	42.49	285,800
07 Aug 2023	43.15	43.68	43.13	43.64	43.09	342,200
04 Aug 2023	43.01	43.68	42.80	43.12	42.57	422,100
03 Aug 2023	44.36	44.45	42.70	43.01	42.46	884,300
02 Aug 2023	44.72	44.92	44.26	44.35	43.79	323,400
01 Aug 2023	44.37	45.31	44.23	45.01	44.44	570,400
31 Jul 2023	43.83	44.72	43.74	44.64	44.07	653,500
28 Jul 2023	44.17	44.30	43.41	43.69	43.13	565,000
28 Jul 2023	0.275 Dividend
27 Jul 2023	44.56	44.97	44.09	44.10	43.27	922,900
26 Jul 2023	44.62	45.04	44.35	44.46	43.62	675,400
25 Jul 2023	45.27	45.36	44.32	44.60	43.76	974,900
24 Jul 2023	45.31	45.72	45.01	45.09	44.24	1,023,100
21 Jul 2023	45.85	46.00	45.45	45.50	44.64	546,800
20 Jul 2023	45.50	45.99	44.91	45.76	44.90	532,500
19 Jul 2023	45.09	45.38	44.83	45.27	44.42	728,700
18 Jul 2023	45.05	45.39	44.48	44.86	44.01	780,900
17 Jul 2023	45.39	45.77	45.02	45.15	44.30	917,400
14 Jul 2023	45.51	45.70	44.89	45.55	44.69	981,100
13 Jul 2023	46.41	46.69	45.62	45.98	45.11	2,210,500
12 Jul 2023	47.32	47.70	46.31	46.40	45.52	1,151,400
11 Jul 2023	47.50	47.60	46.39	46.59	45.71	1,553,800
10 Jul 2023	47.06	47.41	46.95	47.25	46.36	379,000
07 Jul 2023	46.89	47.50	46.89	47.12	46.23	674,700
06 Jul 2023	46.59	47.19	46.05	47.03	46.14	464,800
05 Jul 2023	47.07	47.71	46.52	47.21	46.32	458,300
03 Jul 2023	46.75	47.35	46.69	47.24	46.35	237,700
30 Jun 2023	47.26	47.32	46.13	46.80	45.92	778,400
29 Jun 2023	45.69	47.02	45.69	46.97	46.08	1,023,900
29 Jun 2023	0.275 Dividend
28 Jun 2023	45.44	46.08	44.93	45.96	44.82	834,800
27 Jun 2023	44.59	45.69	44.50	45.49	44.36	315,200
26 Jun 2023	43.74	44.89	43.60	44.63	43.53	276,200
23 Jun 2023	43.76	44.20	43.55	43.69	42.61	455,200
22 Jun 2023	44.47	44.49	43.54	44.09	43.00	691,800
21 Jun 2023	45.08	45.08	44.28	44.38	43.28	448,700
20 Jun 2023	46.34	46.35	45.09	45.13	44.01	579,300
16 Jun 2023	45.93	46.20	45.58	45.80	44.67	786,500
15 Jun 2023	45.54	45.80	45.11	45.76	44.63	309,800
14 Jun 2023	45.99	46.21	45.10	45.71	44.58	571,400
13 Jun 2023	45.28	45.89	45.21	45.60	44.47	464,500
12 Jun 2023	45.35	45.55	44.90	45.30	44.18	307,800
09 Jun 2023	45.25	45.54	45.01	45.37	44.25	401,000
08 Jun 2023	44.32	45.30	43.70	45.24	44.12	540,000
07 Jun 2023	44.01	44.82	43.83	44.52	43.42	408,700
06 Jun 2023	42.84	43.84	42.84	43.75	42.67	514,100
05 Jun 2023	43.54	43.73	42.63	42.71	41.65	367,500
02 Jun 2023	42.15	44.22	42.00	43.89	42.80	665,700
01 Jun 2023	41.76	41.76	41.16	41.35	40.33	342,300
31 May 2023	41.17	41.85	41.05	41.71	40.68	513,800
30 May 2023	41.60	41.91	41.10	41.20	40.18	327,100
30 May 2023	0.275 Dividend
26 May 2023	41.30	41.69	40.82	41.66	40.36	392,900
25 May 2023	41.69	41.74	41.06	41.28	39.99	347,500
24 May 2023	41.90	42.04	41.59	41.67	40.37	262,200
23 May 2023	42.36	42.72	42.08	42.11	40.80	324,800
22 May 2023	42.14	42.38	41.90	42.25	40.93	282,000
19 May 2023	42.25	42.50	41.66	41.97	40.66	311,000
18 May 2023	41.73	42.15	41.58	41.85	40.55	340,600
17 May 2023	41.84	42.22	41.59	42.01	40.70	351,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,508.09-2.63(-0.04%)

FTSE 25017,895.03-82.26(-0.46%)

AIM716.21-1.43(-0.20%)

GBP/EUR1.1522-0.0008(-0.07%)

GBP/USD1.2071-0.0018(-0.15%)

Bitcoin GBP22,853.12-470.61(-2.02%)

EPR Properties (EPR)

FTSE 100
7,508.09
-2.63(-0.04%)

FTSE 250
17,895.03
-82.26(-0.46%)

AIM
716.21
-1.43(-0.20%)

GBP/EUR
1.1522
-0.0008(-0.07%)

GBP/USD
1.2071
-0.0018(-0.15%)

Bitcoin GBP
22,853.12
-470.61(-2.02%)