Yahoo

Mail

UK markets open in 7 minutes

NIKKEI 225
27,476.87
+91.62(+0.33%)
HANG SENG
19,733.57
-182.11(-0.91%)
CRUDE OIL
69.97
+0.71(+1.03%)
GOLD FUTURES
1,971.00
-12.80(-0.65%)
DOW
32,237.53
+132.33(+0.41%)
Bitcoin GBP
22,719.84
+217.04(+0.96%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	34.17	35.29	33.92	35.29	35.29	457,500
23 Mar 2023	34.92	35.28	34.24	34.43	34.43	650,900
22 Mar 2023	36.55	36.55	34.58	34.61	34.61	736,100
21 Mar 2023	37.24	37.46	36.60	36.76	36.76	401,800
20 Mar 2023	36.15	37.06	36.07	36.77	36.77	512,600
17 Mar 2023	37.01	37.01	35.59	35.71	35.71	1,017,600
16 Mar 2023	38.17	38.19	36.87	37.20	37.20	565,600
15 Mar 2023	38.12	38.95	37.88	38.52	38.52	822,400
14 Mar 2023	39.17	39.77	38.35	38.77	38.77	586,800
13 Mar 2023	37.30	38.65	37.18	38.25	38.25	701,400
10 Mar 2023	39.11	39.19	37.35	37.66	37.66	539,600
09 Mar 2023	40.23	40.45	39.05	39.11	39.11	473,400
08 Mar 2023	40.40	40.81	40.17	40.39	40.39	288,200
07 Mar 2023	40.99	41.04	40.29	40.38	40.38	303,600
06 Mar 2023	41.39	41.52	40.92	40.93	40.93	366,200
03 Mar 2023	40.82	41.32	40.72	41.28	41.28	358,600
02 Mar 2023	40.42	40.69	40.18	40.64	40.64	308,600
01 Mar 2023	40.61	40.90	40.33	40.64	40.64	404,500
28 Feb 2023	40.98	41.34	40.80	40.84	40.84	530,200
27 Feb 2023	41.15	41.71	40.84	41.04	41.04	355,400
27 Feb 2023	0.275 Dividend
24 Feb 2023	41.57	41.81	40.52	40.93	40.65	565,500
23 Feb 2023	41.97	42.25	41.28	42.13	41.85	457,600
22 Feb 2023	41.79	42.27	41.54	41.66	41.38	421,600
21 Feb 2023	42.01	42.25	41.34	41.63	41.35	401,200
17 Feb 2023	42.37	42.50	41.82	42.31	42.03	297,200
16 Feb 2023	42.58	43.21	42.37	42.50	42.21	368,600
15 Feb 2023	42.23	43.17	42.00	43.13	42.84	320,400
14 Feb 2023	42.60	43.23	42.28	42.58	42.29	294,300
13 Feb 2023	42.44	43.20	42.37	43.09	42.80	318,700
10 Feb 2023	42.07	42.45	41.93	42.40	42.12	224,600
09 Feb 2023	43.25	43.32	41.90	42.10	41.82	565,400
08 Feb 2023	43.06	43.29	42.70	42.77	42.48	451,600
07 Feb 2023	42.70	43.41	42.33	43.13	42.84	560,100
06 Feb 2023	42.30	43.06	41.93	42.97	42.68	475,300
03 Feb 2023	42.80	43.03	42.15	42.69	42.40	789,200
02 Feb 2023	42.98	43.99	42.78	43.51	43.22	581,600
01 Feb 2023	42.27	42.94	41.55	42.66	42.37	468,700
31 Jan 2023	41.74	42.61	41.63	42.48	42.19	690,600
30 Jan 2023	42.07	42.45	41.51	41.78	41.50	588,300
30 Jan 2023	0.275 Dividend
27 Jan 2023	42.11	43.08	42.03	42.68	42.12	883,700
26 Jan 2023	41.65	42.06	41.48	42.03	41.48	354,900
25 Jan 2023	41.20	41.58	41.01	41.45	40.91	361,800
24 Jan 2023	41.15	41.64	40.96	41.37	40.83	364,100
23 Jan 2023	40.50	41.52	40.18	41.42	40.88	433,700
20 Jan 2023	39.80	40.41	39.40	40.39	39.86	324,300
19 Jan 2023	39.78	39.90	39.29	39.77	39.25	426,700
18 Jan 2023	41.00	41.13	40.09	40.12	39.59	494,200
17 Jan 2023	39.99	40.87	39.80	40.83	40.29	626,700
13 Jan 2023	39.49	40.11	39.24	39.86	39.34	835,800
12 Jan 2023	39.24	39.79	38.80	39.67	39.15	638,200
11 Jan 2023	37.92	39.02	37.65	39.01	38.50	868,600
10 Jan 2023	37.01	37.54	36.81	37.43	36.94	431,200
09 Jan 2023	37.15	37.92	37.05	37.14	36.65	552,000
06 Jan 2023	36.32	37.20	36.32	37.10	36.61	507,100
05 Jan 2023	36.94	37.00	36.14	36.18	35.71	710,300
04 Jan 2023	37.29	38.46	37.03	37.24	36.75	906,700
03 Jan 2023	37.91	38.22	36.70	36.86	36.38	838,900
30 Dec 2022	37.53	37.75	37.02	37.72	37.23	689,900
29 Dec 2022	37.45	38.02	37.32	37.73	37.24	618,100
29 Dec 2022	0.275 Dividend
28 Dec 2022	38.16	38.34	37.36	37.39	36.63	754,200
27 Dec 2022	38.35	38.64	37.91	38.27	37.49	679,600
23 Dec 2022	37.32	38.40	37.16	38.31	37.53	529,000
22 Dec 2022	38.69	38.76	36.51	37.50	36.74	1,321,200
21 Dec 2022	39.35	40.07	39.20	39.25	38.45	676,200
20 Dec 2022	39.42	39.61	38.81	38.95	38.16	538,600
19 Dec 2022	40.14	40.24	39.14	39.51	38.70	551,700
16 Dec 2022	40.50	40.75	39.47	40.22	39.40	1,060,400
15 Dec 2022	40.65	40.96	40.46	40.71	39.88	541,600
14 Dec 2022	40.78	41.84	40.78	41.13	40.29	661,500
13 Dec 2022	41.81	42.06	40.85	41.03	40.19	629,700
12 Dec 2022	40.85	41.07	40.12	40.68	39.85	719,600
09 Dec 2022	40.72	41.03	40.60	40.78	39.95	635,200
08 Dec 2022	41.11	41.45	40.70	40.78	39.95	361,800
07 Dec 2022	40.51	41.73	40.29	40.79	39.96	363,300
06 Dec 2022	40.57	40.93	40.17	40.65	39.82	321,400
05 Dec 2022	41.45	41.58	40.61	40.69	39.86	308,400
02 Dec 2022	41.31	41.83	41.00	41.55	40.70	284,200
01 Dec 2022	41.91	42.49	41.32	41.53	40.68	444,000
30 Nov 2022	40.76	41.63	40.31	41.61	40.76	463,400
29 Nov 2022	40.29	40.81	39.98	40.77	39.94	282,100
29 Nov 2022	0.275 Dividend
28 Nov 2022	40.90	41.40	40.17	40.29	39.20	443,600
25 Nov 2022	40.71	41.30	40.66	41.18	40.07	196,800
23 Nov 2022	40.90	41.11	40.55	40.59	39.49	244,500
22 Nov 2022	40.45	40.97	40.23	40.91	39.80	262,900
21 Nov 2022	39.80	40.38	39.73	40.12	39.03	208,900
18 Nov 2022	40.36	40.45	39.92	40.03	38.95	236,500
17 Nov 2022	39.09	39.73	38.98	39.71	38.64	485,600
16 Nov 2022	39.72	40.16	39.38	39.45	38.38	314,200
15 Nov 2022	39.46	39.99	39.09	39.94	38.86	570,700
14 Nov 2022	39.39	39.82	38.86	38.88	37.83	271,300
11 Nov 2022	40.19	40.46	39.40	39.55	38.48	657,600
10 Nov 2022	39.75	40.78	39.42	40.05	38.97	802,200
09 Nov 2022	39.00	39.49	38.10	38.19	37.16	502,100
08 Nov 2022	39.32	39.65	38.82	39.19	38.13	371,200
07 Nov 2022	39.55	39.79	38.46	39.09	38.03	316,300
04 Nov 2022	38.95	39.56	38.44	39.28	38.22	298,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,476.87+91.62(+0.33%)

HANG SENG19,733.57-182.11(-0.91%)

CRUDE OIL69.97+0.71(+1.03%)

GOLD FUTURES1,971.00-12.80(-0.65%)

DOW32,237.53+132.33(+0.41%)

Bitcoin GBP22,719.84+217.04(+0.96%)

EPR Properties (EPR)

NIKKEI 225
27,476.87
+91.62(+0.33%)

HANG SENG
19,733.57
-182.11(-0.91%)

CRUDE OIL
69.97
+0.71(+1.03%)

GOLD FUTURES
1,971.00
-12.80(-0.65%)

DOW
32,237.53
+132.33(+0.41%)

Bitcoin GBP
22,719.84
+217.04(+0.96%)