8 champion homes in Olympic host cities

A selection of properties in former Games cities as Paris 2024 starts

EPR Properties (EPR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

45.30

+0.59

(+1.32%)

At close: 04:00PM EDT

45.35

+0.05

(+0.11%)

After hours:

06:12PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	45.04	45.53	44.87	45.30	45.30	531,200
25 Jul 2024	44.27	45.25	44.14	44.71	44.71	608,600
24 Jul 2024	45.22	45.38	43.97	43.98	43.98	850,300
23 Jul 2024	45.23	45.53	44.82	45.20	45.20	539,300
22 Jul 2024	43.88	45.43	43.66	44.96	44.96	1,000,400
19 Jul 2024	43.96	44.38	43.74	43.93	43.93	637,600
18 Jul 2024	44.23	44.90	43.81	43.90	43.90	767,100
17 Jul 2024	44.00	44.85	43.92	44.47	44.47	756,800
16 Jul 2024	43.67	44.12	43.61	44.09	44.09	535,200
15 Jul 2024	43.35	43.53	43.12	43.40	43.40	749,700
12 Jul 2024	42.75	43.32	42.70	43.12	43.12	626,900
11 Jul 2024	42.18	42.72	42.06	42.49	42.49	428,800
10 Jul 2024	41.66	41.73	41.45	41.67	41.67	386,400
09 Jul 2024	41.49	41.71	41.38	41.44	41.44	514,700
08 Jul 2024	41.62	42.01	41.60	41.60	41.60	335,300
05 Jul 2024	41.48	41.65	41.22	41.57	41.57	928,700
03 Jul 2024	41.73	41.91	41.43	41.48	41.48	192,300
02 Jul 2024	41.40	41.63	41.31	41.55	41.55	455,300
01 Jul 2024	41.76	41.92	41.02	41.26	41.26	505,900
28 Jun 2024	41.63	41.99	41.40	41.98	41.98	900,200
28 Jun 2024	0.285 Dividend
27 Jun 2024	41.34	41.74	41.15	41.72	41.44	447,500
26 Jun 2024	41.12	41.42	40.95	41.20	40.92	709,600
25 Jun 2024	41.30	41.49	41.07	41.34	41.06	468,800
24 Jun 2024	40.93	41.59	40.79	41.28	41.00	620,400
21 Jun 2024	41.07	41.25	40.72	40.81	40.53	1,319,400
20 Jun 2024	40.67	41.12	40.60	41.00	40.72	535,000
18 Jun 2024	40.77	41.02	40.62	40.67	40.39	630,400
17 Jun 2024	40.13	40.74	40.03	40.65	40.37	451,600
14 Jun 2024	40.30	40.44	40.05	40.33	40.05	641,900
13 Jun 2024	40.24	40.75	40.11	40.50	40.22	523,600
12 Jun 2024	40.73	41.01	40.14	40.17	39.90	490,300
11 Jun 2024	40.08	40.19	39.87	39.91	39.64	734,900
10 Jun 2024	40.20	40.37	40.02	40.27	39.99	411,800
07 Jun 2024	40.65	40.76	40.44	40.46	40.18	389,100
06 Jun 2024	40.62	41.15	40.60	41.11	40.83	298,600
05 Jun 2024	41.14	41.17	40.62	40.79	40.51	309,300
04 Jun 2024	40.90	41.25	40.81	41.14	40.86	434,600
03 Jun 2024	40.82	41.13	40.70	41.10	40.82	476,600
31 May 2024	40.60	41.19	40.46	41.04	40.76	704,600
31 May 2024	0.285 Dividend
30 May 2024	40.41	40.64	40.28	40.63	40.07	472,400
29 May 2024	40.18	40.29	40.02	40.11	39.56	515,400
28 May 2024	40.79	41.00	40.46	40.49	39.93	529,800
24 May 2024	40.73	40.80	40.42	40.62	40.06	443,100
23 May 2024	41.30	41.32	40.48	40.48	39.92	524,600
22 May 2024	41.68	41.70	41.30	41.39	40.82	530,400
21 May 2024	41.62	41.85	41.60	41.74	41.16	481,700
20 May 2024	41.69	42.38	41.56	41.75	41.17	918,100
17 May 2024	42.89	42.89	42.50	42.57	41.98	683,200
16 May 2024	43.39	43.50	42.67	42.80	42.21	503,700
15 May 2024	43.65	43.76	43.11	43.26	42.66	709,800
14 May 2024	42.70	43.39	42.70	43.25	42.65	931,900
13 May 2024	41.84	42.37	41.83	42.27	41.69	442,900
10 May 2024	41.58	41.74	41.35	41.55	40.98	623,200
09 May 2024	41.65	41.85	41.29	41.46	40.89	422,000
08 May 2024	41.30	41.53	40.95	41.41	40.84	506,000
07 May 2024	41.92	42.31	41.47	41.49	40.92	898,800
06 May 2024	42.23	42.45	41.53	41.67	41.10	662,000
03 May 2024	42.50	42.65	41.87	42.00	41.42	546,300
02 May 2024	41.54	42.49	41.08	42.10	41.52	812,300
01 May 2024	40.71	41.47	40.48	41.06	40.49	596,700
30 Apr 2024	40.86	41.10	40.56	40.59	40.03	858,900
29 Apr 2024	40.98	41.32	40.91	41.04	40.47	709,500
29 Apr 2024	0.285 Dividend
26 Apr 2024	41.23	41.45	40.93	40.99	40.14	542,000
25 Apr 2024	41.00	41.24	40.57	41.12	40.27	650,000
24 Apr 2024	40.99	41.22	40.75	41.16	40.31	567,100
23 Apr 2024	40.50	41.17	40.48	41.12	40.27	529,200
22 Apr 2024	40.45	40.77	40.24	40.53	39.69	931,400
19 Apr 2024	40.41	40.65	40.25	40.41	39.58	559,300
18 Apr 2024	40.23	40.43	39.98	40.42	39.59	577,700
17 Apr 2024	39.98	40.32	39.66	40.05	39.22	808,200
16 Apr 2024	40.24	40.26	39.67	39.76	38.94	681,800
15 Apr 2024	40.84	40.90	40.09	40.41	39.58	763,900
12 Apr 2024	40.77	41.01	40.54	40.68	39.84	724,000
11 Apr 2024	41.00	41.14	40.77	40.98	40.13	710,600
10 Apr 2024	41.59	41.61	40.70	40.77	39.93	729,900
09 Apr 2024	41.80	42.48	41.75	42.43	41.55	404,100
08 Apr 2024	41.61	41.85	41.34	41.72	40.86	473,900
05 Apr 2024	41.18	41.49	40.94	41.42	40.56	657,200
04 Apr 2024	41.00	41.95	40.97	41.42	40.56	1,173,600
03 Apr 2024	40.87	40.93	40.58	40.69	39.85	679,500
02 Apr 2024	41.50	41.55	40.79	40.93	40.08	717,100
01 Apr 2024	42.44	42.49	41.80	41.82	40.96	453,400
28 Mar 2024	42.33	42.69	42.12	42.45	41.57	542,500
27 Mar 2024	41.50	42.23	41.50	42.18	41.31	494,300
27 Mar 2024	0.285 Dividend
26 Mar 2024	41.47	41.61	41.37	41.46	40.32	586,400
25 Mar 2024	41.60	41.71	41.31	41.34	40.21	587,800
22 Mar 2024	41.97	41.98	41.28	41.41	40.28	713,200
21 Mar 2024	41.93	42.27	41.46	41.83	40.68	638,500
20 Mar 2024	41.88	42.00	41.43	41.68	40.54	1,143,300
19 Mar 2024	41.45	42.11	41.26	42.09	40.94	761,100
18 Mar 2024	41.39	42.04	41.31	41.45	40.31	669,400
15 Mar 2024	41.26	41.72	41.20	41.35	40.22	1,565,600
14 Mar 2024	42.02	42.19	41.25	41.59	40.45	605,300
13 Mar 2024	42.69	42.94	42.15	42.18	41.02	588,000
12 Mar 2024	42.39	43.02	42.18	42.89	41.72	554,500
11 Mar 2024	42.60	42.97	42.45	42.51	41.35	793,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,285.71+99.36(+1.21%)

FTSE 25021,356.30+471.95(+2.26%)

AIM779.67+6.64(+0.86%)

GBP/EUR1.1844-0.0006(-0.05%)

GBP/USD1.2873+0.0019(+0.14%)

Bitcoin GBP52,927.68+676.58(+1.29%)

8 champion homes in Olympic host cities

EPR Properties (EPR)

FTSE 100
8,285.71
+99.36(+1.21%)

FTSE 250
21,356.30
+471.95(+2.26%)

AIM
779.67
+6.64(+0.86%)

GBP/EUR
1.1844
-0.0006(-0.05%)

GBP/USD
1.2873
+0.0019(+0.14%)

Bitcoin GBP
52,927.68
+676.58(+1.29%)