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

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	54.96	55.56	54.83	55.36	55.36	240,900
11 Aug 2022	54.56	55.12	54.27	54.61	54.61	292,500
10 Aug 2022	53.93	54.44	53.75	54.22	54.22	300,400
09 Aug 2022	53.00	53.36	52.81	53.35	53.35	351,300
08 Aug 2022	52.81	53.72	52.71	52.91	52.91	345,600
05 Aug 2022	51.93	52.49	51.46	52.44	52.44	305,100
04 Aug 2022	52.55	52.74	51.81	51.99	51.99	391,200
03 Aug 2022	53.48	54.01	52.68	52.68	52.68	425,400
02 Aug 2022	54.60	54.63	53.06	53.24	53.24	565,500
01 Aug 2022	53.81	54.48	53.00	54.32	54.32	486,800
29 Jul 2022	53.18	54.29	52.98	53.81	53.81	342,100
28 Jul 2022	52.81	53.35	52.35	53.25	53.25	344,600
28 Jul 2022	0.275 Dividend
27 Jul 2022	52.52	52.91	52.27	52.80	52.53	288,800
26 Jul 2022	52.37	52.69	52.00	52.22	51.95	335,100
25 Jul 2022	51.48	52.37	51.03	52.31	52.04	354,700
22 Jul 2022	51.45	51.92	50.96	51.28	51.01	371,500
21 Jul 2022	51.74	51.74	50.97	51.55	51.28	319,200
20 Jul 2022	51.90	52.34	51.29	52.04	51.77	349,000
19 Jul 2022	50.78	52.24	50.75	52.09	51.82	496,300
18 Jul 2022	49.51	50.42	49.31	50.32	50.06	499,200
15 Jul 2022	48.30	49.31	47.93	49.21	48.95	324,600
14 Jul 2022	47.09	47.82	47.09	47.77	47.52	220,000
13 Jul 2022	47.57	48.18	47.36	47.95	47.70	260,200
12 Jul 2022	47.83	48.62	47.59	48.07	47.82	324,200
11 Jul 2022	48.38	48.66	47.61	48.15	47.90	206,300
08 Jul 2022	48.84	49.10	48.30	48.54	48.29	326,300
07 Jul 2022	48.09	49.05	47.77	48.79	48.54	477,700
06 Jul 2022	47.21	47.71	46.64	47.14	46.89	231,900
05 Jul 2022	47.16	47.34	46.15	47.30	47.05	321,200
01 Jul 2022	46.83	47.60	46.23	47.57	47.32	291,500
30 Jun 2022	46.42	47.85	46.34	46.93	46.69	521,200
29 Jun 2022	47.46	47.66	46.76	47.25	47.00	394,300
29 Jun 2022	0.275 Dividend
28 Jun 2022	48.16	48.92	47.58	47.85	47.33	633,500
27 Jun 2022	47.65	47.98	47.19	47.62	47.10	362,600
24 Jun 2022	46.38	47.76	46.33	47.60	47.08	561,600
23 Jun 2022	45.55	46.17	45.27	45.99	45.49	381,400
22 Jun 2022	44.97	46.01	44.67	45.43	44.93	409,400
21 Jun 2022	45.51	46.26	44.84	45.33	44.83	355,500
17 Jun 2022	44.00	45.22	43.81	45.05	44.56	804,000
16 Jun 2022	44.49	44.99	43.78	43.99	43.51	576,900
15 Jun 2022	44.28	46.27	44.09	45.65	45.15	807,800
14 Jun 2022	44.93	44.93	42.96	43.56	43.08	1,178,300
13 Jun 2022	46.89	47.03	44.74	44.90	44.41	617,900
10 Jun 2022	48.51	48.84	47.98	48.08	47.55	571,600
09 Jun 2022	50.00	50.00	49.15	49.22	48.68	573,400
08 Jun 2022	51.00	51.00	49.94	50.20	49.65	438,600
07 Jun 2022	50.00	51.27	49.80	51.25	50.69	330,800
06 Jun 2022	50.57	50.67	50.04	50.23	49.68	318,500
03 Jun 2022	51.13	51.39	49.80	50.11	49.56	340,500
02 Jun 2022	51.09	51.50	50.13	51.39	50.83	421,700
01 Jun 2022	51.49	51.50	49.28	51.19	50.63	491,100
31 May 2022	50.77	51.34	50.51	51.24	50.68	587,100
27 May 2022	49.82	50.77	49.82	50.77	50.22	322,300
27 May 2022	0.275 Dividend
26 May 2022	49.86	50.63	49.83	50.09	49.27	465,400
25 May 2022	48.72	49.68	48.45	49.46	48.65	291,400
24 May 2022	49.50	49.50	48.20	48.83	48.03	561,100
23 May 2022	50.50	51.36	49.63	49.76	48.95	380,600
20 May 2022	51.37	51.45	49.39	50.50	49.67	546,700
19 May 2022	50.55	51.37	50.06	50.82	49.99	424,100
18 May 2022	51.15	51.63	50.55	50.94	50.11	603,200
17 May 2022	50.57	51.51	50.22	51.32	50.48	379,700
16 May 2022	50.31	50.81	49.91	50.02	49.20	426,000
13 May 2022	49.22	50.24	48.56	50.19	49.37	438,700
12 May 2022	49.74	49.90	47.31	48.40	47.61	1,756,900
11 May 2022	50.69	51.45	49.68	49.89	49.07	723,700
10 May 2022	50.93	51.41	49.12	50.48	49.65	674,100
09 May 2022	52.05	52.10	50.12	50.40	49.58	695,400
06 May 2022	52.57	52.79	51.26	52.57	51.71	513,500
05 May 2022	53.22	54.23	52.39	52.84	51.98	736,300
04 May 2022	51.94	53.60	51.59	53.20	52.33	377,800
03 May 2022	51.29	52.42	50.57	52.10	51.25	448,200
02 May 2022	52.77	53.26	50.38	51.17	50.33	588,200
29 Apr 2022	54.69	54.69	52.46	52.52	51.66	735,700
28 Apr 2022	54.25	55.10	53.38	55.03	54.13	293,500
28 Apr 2022	0.275 Dividend
27 Apr 2022	54.12	54.70	53.71	54.15	52.99	410,500
26 Apr 2022	55.16	55.67	53.99	54.06	52.91	357,100
25 Apr 2022	55.97	55.97	53.97	55.43	54.25	515,400
22 Apr 2022	55.37	56.38	55.00	55.89	54.70	759,600
21 Apr 2022	55.73	56.27	55.24	55.43	54.25	554,400
20 Apr 2022	55.39	55.93	55.18	55.35	54.17	458,800
19 Apr 2022	53.87	55.10	53.87	55.02	53.85	486,100
18 Apr 2022	53.44	54.34	53.36	53.77	52.62	484,100
14 Apr 2022	52.95	53.51	52.66	53.44	52.30	421,000
13 Apr 2022	51.34	52.98	51.34	52.89	51.76	330,500
12 Apr 2022	51.72	52.23	51.05	51.26	50.17	467,600
11 Apr 2022	52.10	52.46	51.33	51.68	50.58	370,400
08 Apr 2022	52.10	52.59	51.82	52.16	51.05	330,900
07 Apr 2022	53.49	53.69	51.99	52.41	51.29	472,200
06 Apr 2022	53.00	53.91	52.66	53.79	52.64	566,200
05 Apr 2022	54.50	55.17	53.36	53.40	52.26	473,800
04 Apr 2022	55.36	55.36	53.60	54.33	53.17	565,400
01 Apr 2022	55.06	55.75	54.90	55.36	54.18	378,100
31 Mar 2022	54.89	55.68	54.71	54.71	53.54	495,300
30 Mar 2022	55.45	55.93	54.65	54.84	53.67	387,600
30 Mar 2022	0.275 Dividend
29 Mar 2022	54.42	56.29	54.21	56.00	54.54	804,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,811.75+264.77(+0.93%)

HANG SENG20,175.62+93.22(+0.46%)

CRUDE OIL91.90-0.19(-0.21%)

GOLD FUTURES1,815.500.00(0.00%)

DOW33,761.05+424.35(+1.27%)

BTC-GBP20,039.78-178.71(-0.88%)

EPR Properties (EPR)

NIKKEI 225
28,811.75
+264.77(+0.93%)

HANG SENG
20,175.62
+93.22(+0.46%)

CRUDE OIL
91.90
-0.19(-0.21%)

GOLD FUTURES
1,815.50
0.00(0.00%)

DOW
33,761.05
+424.35(+1.27%)

BTC-GBP
20,039.78
-178.71(-0.88%)