NYSE - Delayed Quote USD

EPR Properties (EPR-PC)

18.60 -0.06 (-0.32%)
At close: April 19 at 3:08 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 18.74 18.75 18.60 18.60 18.60 4,068
Apr 18, 2024 18.71 18.71 18.51 18.66 18.66 6,142
Apr 17, 2024 18.53 18.61 18.48 18.51 18.51 17,373
Apr 16, 2024 18.45 18.58 18.41 18.48 18.48 13,866
Apr 15, 2024 18.84 18.87 18.54 18.54 18.54 16,678
Apr 12, 2024 18.81 18.94 18.80 18.82 18.82 6,867
Apr 11, 2024 19.03 19.03 18.89 18.89 18.89 24,867
Apr 10, 2024 19.38 19.38 18.92 18.92 18.92 11,644
Apr 9, 2024 19.34 19.48 19.32 19.48 19.48 8,686
Apr 8, 2024 19.12 19.26 19.12 19.23 19.23 4,553
Apr 5, 2024 19.04 19.22 19.02 19.10 19.10 7,926
Apr 4, 2024 19.13 19.27 19.03 19.27 19.27 18,351
Apr 3, 2024 19.00 19.03 18.95 18.99 18.99 10,422
Apr 2, 2024 19.15 19.18 18.96 19.09 19.09 23,135
Apr 1, 2024 19.12 19.40 19.12 19.15 19.15 23,347
Mar 28, 2024 19.39 19.46 18.96 18.96 18.96 133,323
Mar 27, 2024 0.36 Dividend
Mar 27, 2024 19.08 19.34 19.08 19.30 19.30 15,322
Mar 26, 2024 19.40 19.40 19.27 19.31 18.95 6,750
Mar 25, 2024 19.32 19.40 19.29 19.29 18.93 23,366
Mar 22, 2024 19.45 19.45 19.27 19.28 18.92 7,156
Mar 21, 2024 19.47 19.62 19.33 19.44 19.08 38,914
Mar 20, 2024 19.43 19.44 19.27 19.41 19.05 36,153
Mar 19, 2024 19.21 19.27 19.17 19.27 18.91 4,664
Mar 18, 2024 19.41 19.41 19.17 19.19 18.83 24,153
Mar 15, 2024 19.19 19.42 19.19 19.30 18.94 29,973
Mar 14, 2024 19.43 19.43 19.20 19.33 18.97 14,615
Mar 13, 2024 19.72 19.79 19.52 19.53 19.17 11,319
Mar 12, 2024 19.60 19.83 19.58 19.78 19.41 13,504
Mar 11, 2024 19.66 19.82 19.65 19.67 19.30 11,617
Mar 8, 2024 19.70 19.81 19.61 19.69 19.32 16,032
Mar 7, 2024 19.45 19.66 19.45 19.57 19.21 10,279
Mar 6, 2024 19.46 19.49 19.34 19.49 19.13 13,947
Mar 5, 2024 19.40 19.49 19.27 19.34 18.98 20,171
Mar 4, 2024 19.34 19.51 19.30 19.46 19.10 9,431
Mar 1, 2024 19.34 19.34 19.02 19.29 18.93 7,420
Feb 29, 2024 19.06 19.40 18.85 19.28 18.92 144,293
Feb 28, 2024 18.85 19.12 18.85 19.00 18.65 6,154
Feb 27, 2024 19.34 19.34 18.85 18.85 18.50 26,066
Feb 26, 2024 19.44 19.44 19.20 19.23 18.87 24,229
Feb 23, 2024 19.40 19.70 19.40 19.52 19.16 10,382
Feb 22, 2024 19.34 19.40 19.33 19.40 19.04 8,440
Feb 21, 2024 19.36 19.38 19.23 19.24 18.88 6,202
Feb 20, 2024 19.09 19.33 19.08 19.29 18.93 2,850
Feb 16, 2024 19.37 19.37 19.10 19.24 18.88 11,346
Feb 15, 2024 19.22 19.40 19.21 19.32 18.96 8,201
Feb 14, 2024 19.20 19.20 18.98 19.13 18.77 20,607
Feb 13, 2024 19.16 19.16 18.81 19.00 18.65 23,661
Feb 12, 2024 19.08 19.37 19.08 19.30 18.94 23,090
Feb 9, 2024 19.41 19.41 19.08 19.19 18.83 41,726
Feb 8, 2024 19.40 19.50 19.26 19.31 18.95 57,103
Feb 7, 2024 19.33 19.49 19.30 19.44 19.08 10,592
Feb 6, 2024 19.48 19.55 19.32 19.32 18.96 18,739
Feb 5, 2024 19.34 19.40 19.16 19.32 18.96 14,525
Feb 2, 2024 19.75 19.75 19.46 19.47 19.11 14,355
Feb 1, 2024 19.77 19.77 19.58 19.77 19.40 7,608
Jan 31, 2024 20.10 20.20 19.84 19.84 19.47 5,999
Jan 30, 2024 20.24 20.24 19.98 20.05 19.68 12,754
Jan 29, 2024 20.08 20.24 19.95 20.24 19.86 7,460
Jan 26, 2024 19.89 20.10 19.78 20.10 19.73 2,414
Jan 25, 2024 19.94 19.94 19.76 19.88 19.51 9,601
Jan 24, 2024 20.24 20.24 19.67 19.74 19.37 20,168
Jan 23, 2024 19.90 19.90 19.81 19.83 19.46 3,451
Jan 22, 2024 20.08 20.15 19.81 19.81 19.44 5,446
Jan 19, 2024 20.08 20.08 19.90 19.95 19.58 5,323
Jan 18, 2024 20.29 20.29 19.90 19.94 19.57 7,030
Jan 17, 2024 20.62 20.75 20.30 20.40 20.02 9,233
Jan 16, 2024 21.00 21.00 20.75 20.82 20.43 9,287
Jan 12, 2024 21.02 21.02 20.85 20.91 20.52 4,492
Jan 11, 2024 21.04 21.04 20.88 20.93 20.54 3,380
Jan 10, 2024 21.00 21.11 20.94 20.94 20.55 5,644
Jan 9, 2024 20.91 21.00 20.85 21.00 20.61 5,020
Jan 8, 2024 21.05 21.05 20.81 20.97 20.58 58,434
Jan 5, 2024 20.88 20.95 20.75 20.85 20.46 89,510
Jan 4, 2024 21.00 21.00 20.74 20.84 20.46 10,052
Jan 3, 2024 21.10 21.10 20.82 20.87 20.48 7,814
Jan 2, 2024 21.37 21.37 21.19 21.30 20.90 25,404
Dec 29, 2023 21.52 21.52 21.07 21.30 20.90 9,654
Dec 28, 2023 0.36 Dividend
Dec 28, 2023 21.31 21.49 21.20 21.49 21.09 11,232
Dec 27, 2023 21.50 21.60 21.50 21.55 20.80 21,006
Dec 26, 2023 21.50 21.52 21.41 21.50 20.75 22,327
Dec 22, 2023 21.52 21.55 21.27 21.27 20.53 13,407
Dec 21, 2023 21.35 21.36 21.29 21.35 20.60 30,369
Dec 20, 2023 21.44 21.51 21.20 21.20 20.46 25,094
Dec 19, 2023 21.25 21.40 21.24 21.35 20.60 56,953
Dec 18, 2023 21.23 21.30 21.07 21.20 20.46 43,499
Dec 15, 2023 21.43 21.43 21.13 21.13 20.39 3,270
Dec 14, 2023 21.40 21.51 21.11 21.21 20.47 43,906
Dec 13, 2023 20.40 21.10 20.40 21.10 20.36 109,439
Dec 12, 2023 20.40 20.45 20.30 20.40 19.69 26,237
Dec 11, 2023 20.28 20.49 20.25 20.40 19.69 92,681
Dec 8, 2023 20.03 20.15 20.03 20.10 19.40 10,318
Dec 7, 2023 20.33 20.35 20.17 20.20 19.49 45,473
Dec 6, 2023 20.31 20.55 20.29 20.33 19.62 17,662
Dec 5, 2023 20.16 20.49 20.16 20.25 19.54 73,727
Dec 4, 2023 20.11 20.25 20.01 20.24 19.53 148,675
Dec 1, 2023 20.05 20.10 20.00 20.05 19.35 129,634
Nov 30, 2023 19.94 20.03 19.94 20.03 19.33 26,894
Nov 29, 2023 20.05 20.05 19.91 19.91 19.21 8,249
Nov 28, 2023 20.17 20.17 19.98 20.05 19.35 6,473
Nov 27, 2023 20.03 20.19 20.03 20.05 19.35 3,549
Nov 24, 2023 20.15 20.25 20.15 20.25 19.54 3,512
Nov 22, 2023 20.10 20.10 20.04 20.10 19.40 4,590
Nov 21, 2023 20.12 20.23 19.87 20.02 19.32 8,652
Nov 20, 2023 20.15 20.32 20.15 20.23 19.52 4,170
Nov 17, 2023 20.25 20.25 20.14 20.14 19.44 761
Nov 16, 2023 20.40 20.40 20.23 20.23 19.52 5,580
Nov 15, 2023 20.41 20.49 20.23 20.23 19.52 9,626
Nov 14, 2023 20.32 20.56 20.26 20.26 19.55 15,093
Nov 13, 2023 19.69 19.83 19.69 19.83 19.14 1,580
Nov 10, 2023 19.72 19.86 19.71 19.85 19.16 2,919
Nov 9, 2023 19.75 19.93 19.75 19.91 19.21 3,008
Nov 8, 2023 20.12 20.12 19.92 19.93 19.23 4,781
Nov 7, 2023 20.46 20.46 20.20 20.32 19.61 3,231
Nov 6, 2023 20.51 20.70 20.34 20.35 19.64 4,957
Nov 3, 2023 20.22 20.67 20.20 20.53 19.81 15,749
Nov 2, 2023 19.54 20.04 19.54 20.04 19.34 18,868
Nov 1, 2023 19.02 19.34 19.00 19.31 18.63 3,479
Oct 31, 2023 18.57 18.92 18.57 18.92 18.26 70,678
Oct 30, 2023 18.44 18.44 18.22 18.43 17.79 11,176
Oct 27, 2023 18.34 18.35 18.20 18.20 17.56 8,764
Oct 26, 2023 18.26 18.56 18.26 18.32 17.68 3,010
Oct 25, 2023 18.30 18.36 18.21 18.25 17.61 13,498
Oct 24, 2023 18.27 18.44 18.27 18.36 17.72 12,816
Oct 23, 2023 18.50 18.50 18.15 18.20 17.57 2,458
Oct 20, 2023 18.39 18.49 18.37 18.49 17.84 2,555
Oct 19, 2023 19.02 19.02 18.35 18.37 17.73 2,441
Oct 18, 2023 19.00 19.03 18.82 18.86 18.20 6,944
Oct 17, 2023 18.96 19.10 18.91 19.06 18.39 14,463
Oct 16, 2023 19.04 19.13 18.94 19.04 18.37 6,719
Oct 13, 2023 18.98 18.98 18.79 18.88 18.22 2,820
Oct 12, 2023 19.00 19.00 18.87 18.87 18.21 1,907
Oct 11, 2023 18.78 18.90 18.74 18.86 18.20 6,290
Oct 10, 2023 18.80 18.81 18.59 18.61 17.96 11,224
Oct 9, 2023 18.49 18.91 18.39 18.79 18.13 4,035
Oct 6, 2023 18.37 18.60 18.36 18.45 17.80 6,743
Oct 5, 2023 18.37 18.55 18.34 18.49 17.84 13,006
Oct 4, 2023 18.35 18.40 18.10 18.31 17.67 13,446
Oct 3, 2023 18.56 18.56 18.35 18.35 17.71 1,627
Oct 2, 2023 18.58 18.61 18.56 18.61 17.96 2,168
Sep 29, 2023 19.02 19.15 18.58 18.68 18.03 15,769
Sep 28, 2023 18.67 18.92 18.64 18.90 18.24 6,462
Sep 27, 2023 19.20 19.20 18.83 18.83 18.17 6,153
Sep 26, 2023 19.31 19.31 19.00 19.01 18.34 12,290
Sep 25, 2023 19.35 19.40 19.24 19.40 18.72 3,854
Sep 22, 2023 19.44 19.72 19.25 19.32 18.64 21,855
Sep 21, 2023 19.31 19.41 19.24 19.25 18.58 5,404
Sep 20, 2023 19.82 19.85 19.65 19.66 18.97 6,597
Sep 19, 2023 19.57 19.58 19.50 19.58 18.90 2,654
Sep 18, 2023 19.15 19.65 19.15 19.45 18.77 10,548
Sep 15, 2023 19.50 19.50 19.33 19.40 18.72 7,238
Sep 14, 2023 19.63 19.65 19.36 19.50 18.82 5,691
Sep 13, 2023 19.60 19.60 18.75 19.45 18.77 6,593
Sep 12, 2023 19.79 19.79 19.73 19.73 19.04 1,018
Sep 11, 2023 20.10 20.13 19.79 19.80 19.11 14,433
Sep 8, 2023 20.00 20.13 19.96 20.05 19.35 2,443
Sep 7, 2023 20.15 20.16 20.00 20.00 19.30 1,213
Sep 6, 2023 20.20 20.20 19.95 19.98 19.28 3,622
Sep 5, 2023 20.27 20.31 20.02 20.02 19.32 6,123
Sep 1, 2023 20.47 20.47 20.27 20.27 19.56 3,335
Aug 31, 2023 20.20 20.47 20.20 20.30 19.59 8,284
Aug 30, 2023 20.23 20.40 20.23 20.40 19.69 1,271
Aug 29, 2023 20.39 20.39 20.07 20.35 19.64 2,584
Aug 28, 2023 19.25 20.35 18.02 20.04 19.34 7,999
Aug 25, 2023 19.84 19.88 19.80 19.80 19.11 73,938
Aug 24, 2023 20.09 20.20 19.83 19.83 19.14 3,849
Aug 23, 2023 19.73 19.99 19.70 19.99 19.29 6,427
Aug 22, 2023 19.82 19.86 19.54 19.70 19.01 15,207
Aug 21, 2023 19.91 19.91 19.66 19.66 18.97 2,046
Aug 18, 2023 19.93 19.93 19.93 19.93 19.23 346
Aug 17, 2023 19.75 19.95 19.75 19.86 19.17 1,691
Aug 16, 2023 19.51 19.90 19.51 19.85 19.16 4,485
Aug 15, 2023 19.81 19.81 19.41 19.71 19.02 3,226
Aug 14, 2023 19.62 19.62 19.46 19.62 18.93 2,815
Aug 11, 2023 19.70 19.70 19.52 19.52 18.84 1,494
Aug 10, 2023 19.71 19.71 19.39 19.57 18.88 4,513
Aug 9, 2023 19.66 19.66 19.29 19.61 18.92 4,758
Aug 8, 2023 19.87 19.89 19.60 19.60 18.91 1,745
Aug 7, 2023 19.76 19.90 19.66 19.90 19.20 7,121
Aug 4, 2023 20.29 20.29 19.22 19.52 18.84 20,238
Aug 3, 2023 20.14 20.14 18.51 19.80 19.11 16,045
Aug 2, 2023 20.35 20.42 20.24 20.38 19.67 4,150
Aug 1, 2023 20.29 20.56 20.23 20.52 19.80 4,999
Jul 31, 2023 20.25 20.38 20.25 20.30 19.59 5,812
Jul 28, 2023 20.10 20.10 19.87 19.90 19.20 2,670
Jul 27, 2023 20.20 20.36 20.08 20.08 19.37 11,441
Jul 26, 2023 20.30 20.30 20.11 20.19 19.48 3,825
Jul 25, 2023 20.35 20.35 20.18 20.18 19.47 25,716
Jul 24, 2023 20.50 20.77 20.49 20.49 19.77 1,254
Jul 21, 2023 20.45 20.71 20.16 20.67 19.95 7,318
Jul 20, 2023 20.40 20.69 20.39 20.49 19.77 1,315
Jul 19, 2023 20.36 20.46 20.36 20.40 19.69 348,269
Jul 18, 2023 20.44 20.44 20.21 20.27 19.56 1,661
Jul 17, 2023 20.49 20.49 20.38 20.38 19.66 4,711
Jul 14, 2023 20.99 20.99 20.37 20.37 19.66 4,714
Jul 13, 2023 20.80 20.82 20.63 20.66 19.94 62,897
Jul 12, 2023 21.12 21.12 20.80 20.80 20.07 23,856
Jul 11, 2023 21.15 21.16 20.84 20.92 20.19 11,019
Jul 10, 2023 21.10 21.21 20.93 20.93 20.20 1,796
Jul 7, 2023 21.00 21.29 21.00 21.14 20.40 3,529
Jul 6, 2023 20.94 21.07 20.70 20.99 20.26 31,657
Jul 5, 2023 21.00 21.27 21.00 21.08 20.34 6,042
Jul 3, 2023 20.90 21.12 20.90 21.12 20.38 2,063
Jun 30, 2023 21.31 21.31 20.89 21.10 20.36 61,816
Jun 29, 2023 0.36 Dividend
Jun 29, 2023 20.69 21.00 20.69 21.00 20.27 8,829
Jun 28, 2023 20.99 20.99 20.53 20.84 19.76 16,449
Jun 27, 2023 20.45 20.74 20.45 20.73 19.66 1,047
Jun 26, 2023 20.35 20.47 20.35 20.47 19.41 517
Jun 23, 2023 20.16 20.21 20.16 20.20 19.16 1,276
Jun 22, 2023 20.45 20.45 19.98 20.24 19.20 4,623
Jun 21, 2023 20.58 20.58 20.32 20.32 19.27 5,940
Jun 20, 2023 20.88 20.95 20.66 20.71 19.64 8,187
Jun 16, 2023 20.74 20.89 20.71 20.85 19.77 5,814
Jun 15, 2023 20.75 20.78 20.58 20.77 19.70 4,575
Jun 14, 2023 20.79 20.80 20.57 20.57 19.51 3,612
Jun 13, 2023 20.70 20.76 20.59 20.62 19.56 6,262
Jun 12, 2023 20.80 20.80 20.46 20.54 19.48 2,163
Jun 9, 2023 20.49 20.60 20.45 20.54 19.48 17,486
Jun 8, 2023 20.05 20.38 20.05 20.38 19.33 4,098
Jun 7, 2023 20.17 20.34 20.11 20.29 19.24 8,370
Jun 6, 2023 19.70 20.08 19.70 20.08 19.04 4,107
Jun 5, 2023 20.10 19.85 19.62 19.70 18.68 9,391
Jun 2, 2023 19.39 20.10 19.39 20.00 18.97 22,514
Jun 1, 2023 19.22 19.22 19.09 19.09 18.10 1,713
May 31, 2023 18.63 19.33 18.63 19.22 18.23 28,534
May 30, 2023 19.29 19.29 18.93 18.93 17.95 5,692
May 26, 2023 18.96 19.14 18.92 19.12 18.13 13,232
May 25, 2023 19.17 19.17 19.00 19.01 18.03 6,253
May 24, 2023 19.20 19.24 19.16 19.16 18.17 6,227
May 23, 2023 19.38 19.48 19.37 19.41 18.41 6,590
May 22, 2023 19.37 19.38 19.28 19.34 18.34 20,711
May 19, 2023 19.38 19.42 19.14 19.24 18.25 11,047
May 18, 2023 19.21 19.22 19.18 19.22 18.23 2,984
May 17, 2023 19.24 19.44 19.24 19.34 18.34 29,932
May 16, 2023 19.11 19.26 19.11 19.24 18.25 24,178
May 15, 2023 19.04 19.44 19.00 19.32 18.32 42,675
May 12, 2023 19.17 19.18 18.96 19.00 18.02 11,287
May 11, 2023 19.34 19.35 19.24 19.28 18.28 10,349
May 10, 2023 19.50 19.50 19.33 19.50 18.49 3,632
May 9, 2023 19.58 19.58 19.39 19.46 18.46 2,158
May 8, 2023 19.50 19.56 19.39 19.51 18.50 2,790
May 5, 2023 19.74 19.74 19.50 19.54 18.53 10,474
May 4, 2023 19.54 19.59 19.27 19.45 18.45 16,505
May 3, 2023 19.33 19.61 19.30 19.55 18.55 8,065
May 2, 2023 19.40 19.40 19.01 19.29 18.29 6,839
May 1, 2023 19.60 19.60 19.27 19.28 18.28 8,804
Apr 28, 2023 19.49 19.66 19.40 19.50 18.49 20,572
Apr 27, 2023 18.65 19.44 18.60 19.40 18.40 9,985
Apr 26, 2023 18.88 18.96 18.88 18.88 17.91 5,634
Apr 25, 2023 18.87 19.04 18.84 18.92 17.94 3,844
Apr 24, 2023 18.90 18.90 18.59 18.80 17.83 14,112
Apr 21, 2023 18.67 18.94 18.67 18.90 17.92 3,098
Apr 20, 2023 18.72 18.80 18.68 18.68 17.72 2,803

Related Tickers

DLR-PL Digital Realty Trust, Inc.
21.37
+0.99%
 
DLR-PJ Digital Realty Trust, Inc.
20.99
-0.19%
 
DLR-PK Digital Realty Trust, Inc.
23.15
-0.22%
 
GLPI Gaming and Leisure Properties, Inc.
42.80
+1.06%
 
LAMR Lamar Advertising Company
111.44
+0.65%
 
SBAC SBA Communications Corporation
196.06
+0.06%
 
UNIT Uniti Group Inc.
5.31
0.00%
 
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc.
24.95
+2.51%
 
CCI Crown Castle Inc.
95.20
+0.88%
 
IRM Iron Mountain Incorporated
75.10
+0.91%