11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

EPR Properties (EPR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.41

-0.01

(-0.02%)

At close: 04:00PM EDT

40.47

+0.06

(+0.15%)

After hours:

06:52PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	40.41	40.65	40.26	40.41	40.41	559,267
18 Apr 2024	40.23	40.43	39.98	40.42	40.42	577,700
17 Apr 2024	39.98	40.32	39.66	40.05	40.05	808,200
16 Apr 2024	40.24	40.26	39.67	39.76	39.76	681,800
15 Apr 2024	40.84	40.90	40.09	40.41	40.41	763,900
12 Apr 2024	40.77	41.01	40.54	40.68	40.68	724,000
11 Apr 2024	41.00	41.14	40.77	40.98	40.98	710,600
10 Apr 2024	41.59	41.61	40.70	40.77	40.77	729,900
09 Apr 2024	41.80	42.48	41.75	42.43	42.43	404,100
08 Apr 2024	41.61	41.85	41.34	41.72	41.72	473,900
05 Apr 2024	41.18	41.49	40.94	41.42	41.42	657,200
04 Apr 2024	41.00	41.95	40.97	41.42	41.42	1,173,600
03 Apr 2024	40.87	40.93	40.58	40.69	40.69	679,500
02 Apr 2024	41.50	41.55	40.79	40.93	40.93	717,100
01 Apr 2024	42.44	42.49	41.80	41.82	41.82	453,400
28 Mar 2024	42.33	42.69	42.12	42.45	42.45	542,500
27 Mar 2024	41.50	42.23	41.50	42.18	42.18	494,300
27 Mar 2024	0.285 Dividend
26 Mar 2024	41.47	41.61	41.37	41.46	41.17	586,400
25 Mar 2024	41.60	41.71	41.31	41.34	41.06	587,800
22 Mar 2024	41.97	41.98	41.28	41.41	41.13	713,200
21 Mar 2024	41.93	42.27	41.46	41.83	41.54	638,500
20 Mar 2024	41.88	42.00	41.43	41.68	41.39	1,143,300
19 Mar 2024	41.45	42.11	41.26	42.09	41.80	761,100
18 Mar 2024	41.39	42.04	41.31	41.45	41.17	669,400
15 Mar 2024	41.26	41.72	41.20	41.35	41.07	1,565,600
14 Mar 2024	42.02	42.19	41.25	41.59	41.30	605,300
13 Mar 2024	42.69	42.94	42.15	42.18	41.89	588,000
12 Mar 2024	42.39	43.02	42.18	42.89	42.60	554,500
11 Mar 2024	42.60	42.97	42.45	42.51	42.22	793,600
08 Mar 2024	42.75	43.07	42.59	42.61	42.32	446,500
07 Mar 2024	42.25	42.66	42.19	42.38	42.09	555,400
06 Mar 2024	41.79	42.06	41.65	42.03	41.74	918,000
05 Mar 2024	41.72	41.90	41.37	41.51	41.22	654,800
04 Mar 2024	41.79	42.08	41.42	42.00	41.71	685,600
01 Mar 2024	41.25	41.77	41.06	41.76	41.47	771,800
29 Feb 2024	42.19	42.19	40.64	41.08	40.80	1,601,600
28 Feb 2024	41.04	41.83	41.00	41.40	41.12	909,900
28 Feb 2024	0.275 Dividend
27 Feb 2024	42.20	42.35	41.24	41.50	40.94	1,747,500
26 Feb 2024	42.78	42.81	41.95	41.97	41.41	609,600
23 Feb 2024	42.80	43.45	42.75	42.87	42.29	569,400
22 Feb 2024	42.70	42.96	42.52	42.81	42.23	627,200
21 Feb 2024	42.54	42.70	42.29	42.58	42.01	615,100
20 Feb 2024	42.01	42.55	41.82	42.51	41.94	612,000
16 Feb 2024	42.15	42.54	41.95	42.18	41.61	531,900
15 Feb 2024	42.29	42.70	42.12	42.54	41.97	454,000
14 Feb 2024	41.82	42.09	41.47	41.90	41.34	536,600
13 Feb 2024	41.97	41.97	41.08	41.62	41.06	706,600
12 Feb 2024	42.52	42.87	42.39	42.59	42.02	550,100
09 Feb 2024	42.60	42.79	42.07	42.40	41.83	719,100
08 Feb 2024	42.95	43.45	42.58	42.59	42.02	1,017,000
07 Feb 2024	43.05	43.25	42.42	43.00	42.42	518,700
06 Feb 2024	42.78	43.62	42.75	42.93	42.35	528,500
05 Feb 2024	42.62	42.99	42.15	42.78	42.20	690,000
02 Feb 2024	43.60	43.81	42.93	42.99	42.41	553,000
01 Feb 2024	44.22	44.26	43.34	44.09	43.50	788,700
31 Jan 2024	45.00	45.38	44.24	44.27	43.67	483,600
30 Jan 2024	45.39	45.43	44.68	44.94	44.34	341,400
30 Jan 2024	0.275 Dividend
29 Jan 2024	45.22	45.87	44.96	45.78	44.89	656,300
26 Jan 2024	44.74	45.14	44.65	45.14	44.27	495,400
25 Jan 2024	45.11	45.18	44.47	44.60	43.74	319,900
24 Jan 2024	45.50	45.53	44.26	44.42	43.56	451,700
23 Jan 2024	45.06	45.20	44.53	44.98	44.11	525,300
22 Jan 2024	45.00	45.40	44.66	44.76	43.89	787,700
19 Jan 2024	45.43	45.44	44.81	45.06	44.19	758,300
18 Jan 2024	46.28	46.49	45.02	45.23	44.35	598,200
17 Jan 2024	46.80	47.03	45.83	46.22	45.32	568,600
16 Jan 2024	47.30	47.56	46.95	47.17	46.26	594,000
12 Jan 2024	47.98	48.03	47.37	47.51	46.59	210,300
11 Jan 2024	47.75	47.80	47.35	47.50	46.58	319,700
10 Jan 2024	48.01	48.32	47.66	47.80	46.87	302,900
09 Jan 2024	47.68	47.89	47.50	47.83	46.90	367,200
08 Jan 2024	47.81	48.28	47.80	48.11	47.18	386,000
05 Jan 2024	47.27	48.23	47.15	47.79	46.86	472,600
04 Jan 2024	47.47	47.88	47.36	47.48	46.56	380,200
03 Jan 2024	48.20	48.39	47.31	47.39	46.47	579,900
02 Jan 2024	48.30	48.97	48.17	48.75	47.81	375,600
29 Dec 2023	48.81	49.02	48.43	48.45	47.51	392,500
28 Dec 2023	48.51	49.06	48.45	49.02	48.07	254,400
28 Dec 2023	0.275 Dividend
27 Dec 2023	48.62	49.07	48.44	48.98	47.76	377,100
26 Dec 2023	48.50	48.91	48.48	48.62	47.41	314,700
22 Dec 2023	48.68	49.03	48.26	48.40	47.20	268,800
21 Dec 2023	48.30	48.56	48.06	48.52	47.31	342,800
20 Dec 2023	48.42	48.98	47.83	47.83	46.64	566,500
19 Dec 2023	48.28	48.54	47.92	48.41	47.21	440,800
18 Dec 2023	48.36	48.36	47.59	48.03	46.83	496,400
15 Dec 2023	48.02	48.39	47.36	47.36	46.18	2,068,500
14 Dec 2023	48.60	49.10	47.64	48.21	47.01	533,000
13 Dec 2023	45.92	48.03	45.80	47.84	46.65	835,000
12 Dec 2023	45.82	46.29	45.62	45.93	44.79	371,000
11 Dec 2023	45.31	46.18	45.30	45.92	44.78	559,400
08 Dec 2023	45.32	45.49	44.92	45.27	44.14	593,200
07 Dec 2023	45.62	45.90	45.34	45.40	44.27	574,400
06 Dec 2023	46.21	46.79	45.62	45.62	44.48	406,100
05 Dec 2023	45.94	46.74	45.81	45.95	44.81	676,200
04 Dec 2023	45.32	46.11	45.15	46.02	44.87	593,600
01 Dec 2023	44.64	45.40	44.57	45.40	44.27	584,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1607-0.0076(-0.65%)

GBP/USD1.2370-0.0068(-0.55%)

Bitcoin GBP51,353.66-40.57(-0.08%)

11 beautiful homes with glorious garden rooms

EPR Properties (EPR)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1607
-0.0076(-0.65%)

GBP/USD
1.2370
-0.0068(-0.55%)

Bitcoin GBP
51,353.66
-40.57(-0.08%)