UK markets open in 6 hours 22 minutes

EPR Properties (EPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.36+0.75 (+1.37%)
At close: 04:00PM EDT
55.37 +0.01 (+0.02%)
After hours: 07:58PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202254.9655.5654.8355.3655.36240,900
11 Aug 202254.5655.1254.2754.6154.61292,500
10 Aug 202253.9354.4453.7554.2254.22300,400
09 Aug 202253.0053.3652.8153.3553.35351,300
08 Aug 202252.8153.7252.7152.9152.91345,600
05 Aug 202251.9352.4951.4652.4452.44305,100
04 Aug 202252.5552.7451.8151.9951.99391,200
03 Aug 202253.4854.0152.6852.6852.68425,400
02 Aug 202254.6054.6353.0653.2453.24565,500
01 Aug 202253.8154.4853.0054.3254.32486,800
29 Jul 202253.1854.2952.9853.8153.81342,100
28 Jul 202252.8153.3552.3553.2553.25344,600
28 Jul 20220.275 Dividend
27 Jul 202252.5252.9152.2752.8052.53288,800
26 Jul 202252.3752.6952.0052.2251.95335,100
25 Jul 202251.4852.3751.0352.3152.04354,700
22 Jul 202251.4551.9250.9651.2851.01371,500
21 Jul 202251.7451.7450.9751.5551.28319,200
20 Jul 202251.9052.3451.2952.0451.77349,000
19 Jul 202250.7852.2450.7552.0951.82496,300
18 Jul 202249.5150.4249.3150.3250.06499,200
15 Jul 202248.3049.3147.9349.2148.95324,600
14 Jul 202247.0947.8247.0947.7747.52220,000
13 Jul 202247.5748.1847.3647.9547.70260,200
12 Jul 202247.8348.6247.5948.0747.82324,200
11 Jul 202248.3848.6647.6148.1547.90206,300
08 Jul 202248.8449.1048.3048.5448.29326,300
07 Jul 202248.0949.0547.7748.7948.54477,700
06 Jul 202247.2147.7146.6447.1446.89231,900
05 Jul 202247.1647.3446.1547.3047.05321,200
01 Jul 202246.8347.6046.2347.5747.32291,500
30 Jun 202246.4247.8546.3446.9346.69521,200
29 Jun 202247.4647.6646.7647.2547.00394,300
29 Jun 20220.275 Dividend
28 Jun 202248.1648.9247.5847.8547.33633,500
27 Jun 202247.6547.9847.1947.6247.10362,600
24 Jun 202246.3847.7646.3347.6047.08561,600
23 Jun 202245.5546.1745.2745.9945.49381,400
22 Jun 202244.9746.0144.6745.4344.93409,400
21 Jun 202245.5146.2644.8445.3344.83355,500
17 Jun 202244.0045.2243.8145.0544.56804,000
16 Jun 202244.4944.9943.7843.9943.51576,900
15 Jun 202244.2846.2744.0945.6545.15807,800
14 Jun 202244.9344.9342.9643.5643.081,178,300
13 Jun 202246.8947.0344.7444.9044.41617,900
10 Jun 202248.5148.8447.9848.0847.55571,600
09 Jun 202250.0050.0049.1549.2248.68573,400
08 Jun 202251.0051.0049.9450.2049.65438,600
07 Jun 202250.0051.2749.8051.2550.69330,800
06 Jun 202250.5750.6750.0450.2349.68318,500
03 Jun 202251.1351.3949.8050.1149.56340,500
02 Jun 202251.0951.5050.1351.3950.83421,700
01 Jun 202251.4951.5049.2851.1950.63491,100
31 May 202250.7751.3450.5151.2450.68587,100
27 May 202249.8250.7749.8250.7750.22322,300
27 May 20220.275 Dividend
26 May 202249.8650.6349.8350.0949.27465,400
25 May 202248.7249.6848.4549.4648.65291,400
24 May 202249.5049.5048.2048.8348.03561,100
23 May 202250.5051.3649.6349.7648.95380,600
20 May 202251.3751.4549.3950.5049.67546,700
19 May 202250.5551.3750.0650.8249.99424,100
18 May 202251.1551.6350.5550.9450.11603,200
17 May 202250.5751.5150.2251.3250.48379,700
16 May 202250.3150.8149.9150.0249.20426,000
13 May 202249.2250.2448.5650.1949.37438,700
12 May 202249.7449.9047.3148.4047.611,756,900
11 May 202250.6951.4549.6849.8949.07723,700
10 May 202250.9351.4149.1250.4849.65674,100
09 May 202252.0552.1050.1250.4049.58695,400
06 May 202252.5752.7951.2652.5751.71513,500
05 May 202253.2254.2352.3952.8451.98736,300
04 May 202251.9453.6051.5953.2052.33377,800
03 May 202251.2952.4250.5752.1051.25448,200
02 May 202252.7753.2650.3851.1750.33588,200
29 Apr 202254.6954.6952.4652.5251.66735,700
28 Apr 202254.2555.1053.3855.0354.13293,500
28 Apr 20220.275 Dividend
27 Apr 202254.1254.7053.7154.1552.99410,500
26 Apr 202255.1655.6753.9954.0652.91357,100
25 Apr 202255.9755.9753.9755.4354.25515,400
22 Apr 202255.3756.3855.0055.8954.70759,600
21 Apr 202255.7356.2755.2455.4354.25554,400
20 Apr 202255.3955.9355.1855.3554.17458,800
19 Apr 202253.8755.1053.8755.0253.85486,100
18 Apr 202253.4454.3453.3653.7752.62484,100
14 Apr 202252.9553.5152.6653.4452.30421,000
13 Apr 202251.3452.9851.3452.8951.76330,500
12 Apr 202251.7252.2351.0551.2650.17467,600
11 Apr 202252.1052.4651.3351.6850.58370,400
08 Apr 202252.1052.5951.8252.1651.05330,900
07 Apr 202253.4953.6951.9952.4151.29472,200
06 Apr 202253.0053.9152.6653.7952.64566,200
05 Apr 202254.5055.1753.3653.4052.26473,800
04 Apr 202255.3655.3653.6054.3353.17565,400
01 Apr 202255.0655.7554.9055.3654.18378,100
31 Mar 202254.8955.6854.7154.7153.54495,300
30 Mar 202255.4555.9354.6554.8453.67387,600
30 Mar 20220.275 Dividend
29 Mar 202254.4256.2954.2156.0054.54804,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...