UK markets closed

EPR Properties (EPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.55+0.02 (+0.05%)
At close: 04:00PM EST
41.95 +0.40 (+0.96%)
After hours: 07:17PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202241.3141.8341.0041.5541.55284,200
01 Dec 202241.9142.4941.3241.5341.53444,000
30 Nov 202240.7641.6340.3141.6141.61463,400
29 Nov 202240.2940.8139.9840.7740.77282,100
29 Nov 20220.275 Dividend
28 Nov 202240.9041.4040.1740.2940.01443,600
25 Nov 202240.7141.3040.6641.1840.90196,800
23 Nov 202240.9041.1140.5540.5940.31244,500
22 Nov 202240.4540.9740.2340.9140.63262,900
21 Nov 202239.8040.3839.7340.1239.85208,900
18 Nov 202240.3640.4539.9240.0339.76236,500
17 Nov 202239.0939.7338.9839.7139.44485,600
16 Nov 202239.7240.1639.3839.4539.18314,200
15 Nov 202239.4639.9939.0939.9439.67570,700
14 Nov 202239.3939.8238.8638.8838.61271,300
11 Nov 202240.1940.4639.4039.5539.28657,600
10 Nov 202239.7540.7839.4240.0539.78802,200
09 Nov 202239.0039.4938.1038.1937.93502,100
08 Nov 202239.3239.6538.8239.1938.92371,200
07 Nov 202239.5539.7938.4639.0938.82316,300
04 Nov 202238.9539.5638.4439.2839.01298,100
03 Nov 202237.2638.6437.0838.2838.02372,400
02 Nov 202238.6639.1137.7637.9437.68435,800
01 Nov 202239.0739.3638.8039.0738.80420,200
31 Oct 202238.5638.9438.4538.6038.34504,500
28 Oct 202238.3438.9738.1638.8338.56553,100
28 Oct 20220.275 Dividend
27 Oct 202238.9739.0438.3738.6038.06418,900
26 Oct 202238.5038.8238.1938.4437.91436,200
25 Oct 202237.3038.7537.3038.4637.93364,100
24 Oct 202237.7538.0336.9137.2136.69340,800
21 Oct 202236.7137.3836.2937.3236.80325,000
20 Oct 202237.0037.5336.6136.6636.15378,700
19 Oct 202237.4537.8436.8136.9636.45308,200
18 Oct 202238.1238.6837.7838.0437.51406,100
17 Oct 202237.4538.0637.2037.3336.81444,500
14 Oct 202237.4537.9636.6036.6936.18494,400
13 Oct 202236.2037.5235.8037.2136.69442,400
12 Oct 202236.0037.0135.6036.6636.15645,700
11 Oct 202235.8436.1135.1636.0535.55880,600
10 Oct 202236.0336.6035.8335.8335.33468,900
07 Oct 202236.3336.6035.5035.8035.30477,200
06 Oct 202237.1937.4036.4036.5836.07503,200
05 Oct 202237.2737.4336.3837.2636.74425,900
04 Oct 202236.8638.0236.6238.0237.49582,000
03 Oct 202236.5236.5235.5336.1335.63517,800
30 Sept 202235.4036.1535.3735.8635.36767,900
29 Sept 202236.6036.8334.5835.2034.711,075,200
29 Sept 20220.275 Dividend
28 Sept 202237.1038.1236.7337.4336.641,492,000
27 Sept 202236.5037.0636.1336.6635.88912,400
26 Sept 202238.0038.0335.7036.0535.29983,800
23 Sept 202238.4538.9237.7238.3537.54706,300
22 Sept 202241.6741.6739.0839.0838.25880,400
21 Sept 202242.2042.4941.5941.6140.731,389,600
20 Sept 202241.6641.8941.3341.8240.941,139,300
19 Sept 202241.0242.2541.0142.0641.171,062,300
16 Sept 202241.7742.0040.6841.5240.64927,000
15 Sept 202242.4843.0542.0542.0841.19443,600
14 Sept 202242.8042.8041.6742.3641.46607,400
13 Sept 202243.7744.1342.5542.8541.94602,800
12 Sept 202244.1944.9844.0044.9243.97476,100
09 Sept 202243.4843.9943.2343.7642.83434,400
08 Sept 202242.1343.1542.0042.9442.03541,000
07 Sept 202242.2342.7341.9342.5041.60739,300
06 Sept 202242.2742.5441.4242.0941.20681,000
02 Sept 202243.2743.4342.1442.2141.32464,100
01 Sept 202243.2243.2642.1742.7441.84745,600
31 Aug 202244.2544.3643.4043.4942.57549,700
30 Aug 202244.8744.9643.9944.0443.11416,600
30 Aug 20220.275 Dividend
29 Aug 202245.2745.4344.9044.9543.73514,600
26 Aug 202246.4546.6745.3645.5444.30890,600
25 Aug 202246.5346.9546.4546.5745.31640,900
24 Aug 202247.0147.0946.0546.2645.001,257,900
23 Aug 202248.0648.3647.3847.3946.10580,300
22 Aug 202247.7848.4847.6847.9046.60730,100
19 Aug 202249.3649.7946.4848.4947.172,298,600
18 Aug 202251.4552.0551.2151.7350.33481,500
17 Aug 202254.1954.3350.1651.4250.021,332,000
16 Aug 202255.4155.7055.0955.4153.91367,700
15 Aug 202255.4355.9055.2555.4353.93301,600
12 Aug 202254.9655.5654.8355.3653.86240,900
11 Aug 202254.5655.1254.2754.6153.13292,500
10 Aug 202253.9354.4453.7554.2252.75300,400
09 Aug 202253.0053.3652.8153.3551.90351,300
08 Aug 202252.8153.7252.7152.9151.47345,600
05 Aug 202251.9352.4951.4652.4451.02305,100
04 Aug 202252.5552.7451.8151.9950.58391,200
03 Aug 202253.4854.0152.6852.6851.25425,400
02 Aug 202254.6054.6353.0653.2451.80565,500
01 Aug 202253.8154.4853.0054.3252.85486,800
29 Jul 202253.1854.2952.9853.8152.35342,100
28 Jul 202252.8153.3552.3553.2551.81344,600
28 Jul 20220.275 Dividend
27 Jul 202252.5252.9152.2752.8051.10288,800
26 Jul 202252.3752.6952.0052.2250.54335,100
25 Jul 202251.4852.3751.0352.3150.63354,700
22 Jul 202251.4551.9250.9651.2849.63371,500
21 Jul 202251.7451.7450.9751.5549.89319,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...