UK markets closed

EPR Properties (EPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.74-0.01 (-0.02%)
At close: 04:00PM EDT
41.82 +0.08 (+0.19%)
After hours: 06:09PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202441.6241.8541.6041.7441.74480,954
20 May 202441.6942.3841.5641.7541.75918,100
17 May 202442.8942.8942.5042.5742.57683,200
16 May 202443.3943.5042.6742.8042.80503,700
15 May 202443.6543.7643.1143.2643.26709,800
14 May 202442.7043.3942.7043.2543.25931,900
13 May 202441.8442.3741.8342.2742.27442,900
10 May 202441.5841.7441.3541.5541.55623,200
09 May 202441.6541.8541.2941.4641.46422,000
08 May 202441.3041.5340.9541.4141.41506,000
07 May 202441.9242.3141.4741.4941.49898,800
06 May 202442.2342.4541.5341.6741.67662,000
03 May 202442.5042.6541.8742.0042.00546,300
02 May 202441.5442.4941.0842.1042.10812,300
01 May 202440.7141.4740.4841.0641.06596,700
30 Apr 202440.8641.1040.5640.5940.59858,900
29 Apr 202440.9841.3240.9141.0441.04709,500
29 Apr 20240.285 Dividend
26 Apr 202441.2341.4540.9340.9940.71542,000
25 Apr 202441.0041.2440.5741.1240.83650,000
24 Apr 202440.9941.2240.7541.1640.87567,100
23 Apr 202440.5041.1740.4841.1240.83529,200
22 Apr 202440.4540.7740.2440.5340.25931,400
19 Apr 202440.4140.6540.2540.4140.13559,300
18 Apr 202440.2340.4339.9840.4240.14577,700
17 Apr 202439.9840.3239.6640.0539.77808,200
16 Apr 202440.2440.2639.6739.7639.48681,800
15 Apr 202440.8440.9040.0940.4140.13763,900
12 Apr 202440.7741.0140.5440.6840.40724,000
11 Apr 202441.0041.1440.7740.9840.70710,600
10 Apr 202441.5941.6140.7040.7740.49729,900
09 Apr 202441.8042.4841.7542.4342.13404,100
08 Apr 202441.6141.8541.3441.7241.43473,900
05 Apr 202441.1841.4940.9441.4241.13657,200
04 Apr 202441.0041.9540.9741.4241.131,173,600
03 Apr 202440.8740.9340.5840.6940.41679,500
02 Apr 202441.5041.5540.7940.9340.65717,100
01 Apr 202442.4442.4941.8041.8241.53453,400
28 Mar 202442.3342.6942.1242.4542.15542,500
27 Mar 202441.5042.2341.5042.1841.89494,300
27 Mar 20240.285 Dividend
26 Mar 202441.4741.6141.3741.4640.89586,400
25 Mar 202441.6041.7141.3141.3440.77587,800
22 Mar 202441.9741.9841.2841.4140.84713,200
21 Mar 202441.9342.2741.4641.8341.25638,500
20 Mar 202441.8842.0041.4341.6841.111,143,300
19 Mar 202441.4542.1141.2642.0941.51761,100
18 Mar 202441.3942.0441.3141.4540.88669,400
15 Mar 202441.2641.7241.2041.3540.781,565,600
14 Mar 202442.0242.1941.2541.5941.02605,300
13 Mar 202442.6942.9442.1542.1841.60588,000
12 Mar 202442.3943.0242.1842.8942.30554,500
11 Mar 202442.6042.9742.4542.5141.92793,600
08 Mar 202442.7543.0742.5942.6142.02446,500
07 Mar 202442.2542.6642.1942.3841.80555,400
06 Mar 202441.7942.0641.6542.0341.45918,000
05 Mar 202441.7241.9041.3741.5140.94654,800
04 Mar 202441.7942.0841.4242.0041.42685,600
01 Mar 202441.2541.7741.0641.7641.18771,800
29 Feb 202442.1942.1940.6441.0840.511,601,600
28 Feb 202441.0441.8341.0041.4040.83909,900
28 Feb 20240.275 Dividend
27 Feb 202442.2042.3541.2441.5040.661,747,500
26 Feb 202442.7842.8141.9541.9741.12609,600
23 Feb 202442.8043.4542.7542.8742.00569,400
22 Feb 202442.7042.9642.5242.8141.94627,200
21 Feb 202442.5442.7042.2942.5841.72615,100
20 Feb 202442.0142.5541.8242.5141.65612,000
16 Feb 202442.1542.5441.9542.1841.32531,900
15 Feb 202442.2942.7042.1242.5441.68454,000
14 Feb 202441.8242.0941.4741.9041.05536,600
13 Feb 202441.9741.9741.0841.6240.77706,600
12 Feb 202442.5242.8742.3942.5941.72550,100
09 Feb 202442.6042.7942.0742.4041.54719,100
08 Feb 202442.9543.4542.5842.5941.721,017,000
07 Feb 202443.0543.2542.4243.0042.13518,700
06 Feb 202442.7843.6242.7542.9342.06528,500
05 Feb 202442.6242.9942.1542.7841.91690,000
02 Feb 202443.6043.8142.9342.9942.12553,000
01 Feb 202444.2244.2643.3444.0943.19788,700
31 Jan 202445.0045.3844.2444.2743.37483,600
30 Jan 202445.3945.4344.6844.9444.03341,400
30 Jan 20240.275 Dividend
29 Jan 202445.2245.8744.9645.7844.58656,300
26 Jan 202444.7445.1444.6545.1443.96495,400
25 Jan 202445.1145.1844.4744.6043.43319,900
24 Jan 202445.5045.5344.2644.4243.26451,700
23 Jan 202445.0645.2044.5344.9843.80525,300
22 Jan 202445.0045.4044.6644.7643.59787,700
19 Jan 202445.4345.4444.8145.0643.88758,300
18 Jan 202446.2846.4945.0245.2344.05598,200
17 Jan 202446.8047.0345.8346.2245.01568,600
16 Jan 202447.3047.5646.9547.1745.93594,000
12 Jan 202447.9848.0347.3747.5146.27210,300
11 Jan 202447.7547.8047.3547.5046.26319,700
10 Jan 202448.0148.3247.6647.8046.55302,900
09 Jan 202447.6847.8947.5047.8346.58367,200
08 Jan 202447.8148.2847.8048.1146.85386,000
05 Jan 202447.2748.2347.1547.7946.54472,600
04 Jan 202447.4747.8847.3647.4846.24380,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...