UK markets close in 8 hours 8 minutes

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
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202341.3641.9240.9141.0341.03687,000
29 Sept 202342.0242.3741.1441.5441.54606,100
28 Sept 202341.2541.9841.2541.7241.72441,300
28 Sept 20230.275 Dividend
27 Sept 202341.4942.2941.4341.5241.24714,500
26 Sept 202342.3642.3941.3141.3241.05634,100
25 Sept 202341.7942.6941.7342.5142.23596,600
22 Sept 202342.0242.4841.8141.8941.61767,600
21 Sept 202342.1742.4141.5541.7641.48607,600
20 Sept 202342.9743.5042.7142.7642.48368,300
19 Sept 202342.4442.8342.3942.5942.31327,300
18 Sept 202342.5843.1442.3942.4442.16402,900
15 Sept 202342.7542.9242.2142.6042.321,000,300
14 Sept 202343.0043.4242.7842.9542.67584,400
13 Sept 202343.2043.2942.4042.5642.28456,000
12 Sept 202343.3943.5843.0543.2742.98405,200
11 Sept 202344.3344.4043.5143.6543.36404,100
08 Sept 202344.2544.4144.0344.2243.93426,000
07 Sept 202344.1844.2643.5444.0943.801,037,100
06 Sept 202344.0144.3543.9644.2643.97596,600
05 Sept 202344.6044.6243.4644.0143.72558,800
01 Sept 202344.9145.3444.7144.8144.51394,300
31 Aug 202344.8245.0044.4344.7844.48575,800
30 Aug 202344.6045.1644.4544.8844.58508,500
30 Aug 20230.275 Dividend
29 Aug 202344.4744.9944.1744.8844.31532,700
28 Aug 202343.9444.6443.9444.3543.79367,400
25 Aug 202344.1844.2743.7543.9043.34410,500
24 Aug 202344.0644.7943.9043.9143.35423,500
23 Aug 202343.8044.5143.4744.2243.66483,200
22 Aug 202343.1243.7742.9043.5042.95384,300
21 Aug 202343.6243.6542.6843.0142.46469,700
18 Aug 202343.0143.7743.0143.5743.02359,800
17 Aug 202343.3144.0043.0743.3942.84528,600
16 Aug 202343.3544.0043.0843.2842.73897,600
15 Aug 202342.3343.2542.3343.1642.611,409,100
14 Aug 202342.1942.8342.0242.7942.25846,700
11 Aug 202342.8142.9942.5142.8242.28289,300
10 Aug 202342.7843.1742.6242.9842.43470,200
09 Aug 202342.9042.9842.5642.6742.13519,900
08 Aug 202343.2143.4142.9143.0442.49285,800
07 Aug 202343.1543.6843.1343.6443.09342,200
04 Aug 202343.0143.6842.8043.1242.57422,100
03 Aug 202344.3644.4542.7043.0142.46884,300
02 Aug 202344.7244.9244.2644.3543.79323,400
01 Aug 202344.3745.3144.2345.0144.44570,400
31 Jul 202343.8344.7243.7444.6444.07653,500
28 Jul 202344.1744.3043.4143.6943.13565,000
28 Jul 20230.275 Dividend
27 Jul 202344.5644.9744.0944.1043.27922,900
26 Jul 202344.6245.0444.3544.4643.62675,400
25 Jul 202345.2745.3644.3244.6043.76974,900
24 Jul 202345.3145.7245.0145.0944.241,023,100
21 Jul 202345.8546.0045.4545.5044.64546,800
20 Jul 202345.5045.9944.9145.7644.90532,500
19 Jul 202345.0945.3844.8345.2744.42728,700
18 Jul 202345.0545.3944.4844.8644.01780,900
17 Jul 202345.3945.7745.0245.1544.30917,400
14 Jul 202345.5145.7044.8945.5544.69981,100
13 Jul 202346.4146.6945.6245.9845.112,210,500
12 Jul 202347.3247.7046.3146.4045.521,151,400
11 Jul 202347.5047.6046.3946.5945.711,553,800
10 Jul 202347.0647.4146.9547.2546.36379,000
07 Jul 202346.8947.5046.8947.1246.23674,700
06 Jul 202346.5947.1946.0547.0346.14464,800
05 Jul 202347.0747.7146.5247.2146.32458,300
03 Jul 202346.7547.3546.6947.2446.35237,700
30 Jun 202347.2647.3246.1346.8045.92778,400
29 Jun 202345.6947.0245.6946.9746.081,023,900
29 Jun 20230.275 Dividend
28 Jun 202345.4446.0844.9345.9644.82834,800
27 Jun 202344.5945.6944.5045.4944.36315,200
26 Jun 202343.7444.8943.6044.6343.53276,200
23 Jun 202343.7644.2043.5543.6942.61455,200
22 Jun 202344.4744.4943.5444.0943.00691,800
21 Jun 202345.0845.0844.2844.3843.28448,700
20 Jun 202346.3446.3545.0945.1344.01579,300
16 Jun 202345.9346.2045.5845.8044.67786,500
15 Jun 202345.5445.8045.1145.7644.63309,800
14 Jun 202345.9946.2145.1045.7144.58571,400
13 Jun 202345.2845.8945.2145.6044.47464,500
12 Jun 202345.3545.5544.9045.3044.18307,800
09 Jun 202345.2545.5445.0145.3744.25401,000
08 Jun 202344.3245.3043.7045.2444.12540,000
07 Jun 202344.0144.8243.8344.5243.42408,700
06 Jun 202342.8443.8442.8443.7542.67514,100
05 Jun 202343.5443.7342.6342.7141.65367,500
02 Jun 202342.1544.2242.0043.8942.80665,700
01 Jun 202341.7641.7641.1641.3540.33342,300
31 May 202341.1741.8541.0541.7140.68513,800
30 May 202341.6041.9141.1041.2040.18327,100
30 May 20230.275 Dividend
26 May 202341.3041.6940.8241.6640.36392,900
25 May 202341.6941.7441.0641.2839.99347,500
24 May 202341.9042.0441.5941.6740.37262,200
23 May 202342.3642.7242.0842.1140.80324,800
22 May 202342.1442.3841.9042.2540.93282,000
19 May 202342.2542.5041.6641.9740.66311,000
18 May 202341.7342.1541.5841.8540.55340,600
17 May 202341.8442.2241.5942.0140.70351,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...