Advertisement
U.S. markets closed

EPR Properties (EPR-PE)

NYSE - NYSE Delayed Price. Currency in USD
27.06-0.84 (-3.01%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202427.7128.0827.0627.0627.0654,028
Mar 27, 202428.0528.1327.9027.9027.906,174
Mar 27, 20240.5625 Dividend
Mar 26, 202428.4128.4128.2528.3427.783,031
Mar 25, 202428.3428.4128.2528.3127.752,584
Mar 22, 202427.9828.2827.7228.2427.685,666
Mar 21, 202428.4228.4228.1828.2827.725,250
Mar 20, 202428.1028.4128.1028.2927.735,828
Mar 19, 202428.1928.2528.1828.2527.693,313
Mar 18, 202427.8728.1427.6028.0827.523,826
Mar 15, 202428.0028.0127.8827.8927.341,893
Mar 14, 202428.0228.0227.5627.5627.012,776
Mar 13, 202428.2628.2727.6327.6327.085,647
Mar 12, 202428.3328.3628.2928.3527.792,221
Mar 11, 202428.2628.2828.2528.2827.722,055
Mar 08, 202428.3128.5028.1928.2727.714,485
Mar 07, 202428.1928.2527.9928.1927.632,646
Mar 06, 202427.9428.2627.9428.2027.645,990
Mar 05, 202427.8328.0927.8328.0027.44999
Mar 04, 202428.0228.1728.0028.1027.541,993
Mar 01, 202428.0628.2228.0328.1227.5611,854
Feb 29, 202427.7228.5927.6928.2227.6662,084
Feb 28, 202427.6327.7827.5527.7827.233,378
Feb 27, 202427.5327.7127.5327.7127.165,872
Feb 26, 202427.6827.8127.6827.7427.198,936
Feb 23, 202427.8227.9027.8127.8327.283,353
Feb 22, 202427.8427.8427.5627.7027.154,175
Feb 21, 202427.7527.8127.6027.6027.053,516
Feb 20, 202427.6027.8927.5627.8727.326,707
Feb 16, 202427.7527.7727.4027.6027.055,553
Feb 15, 202427.6727.9327.6627.7327.185,221
Feb 14, 202427.4427.6927.3527.6727.123,531
Feb 13, 202427.4927.4927.1527.3826.847,289
Feb 12, 202427.6027.6627.4427.6327.083,586
Feb 09, 202427.5527.6527.4427.6527.109,316
Feb 08, 202427.7127.7627.5127.6527.105,455
Feb 07, 202427.5027.8627.5027.8627.314,323
Feb 06, 202427.3827.6227.3827.6227.072,175
Feb 05, 202427.5927.6027.3627.3826.842,909
Feb 02, 202427.9128.0327.6227.7127.164,839
Feb 01, 202427.9128.0227.8428.0227.467,512
Jan 31, 202427.9228.0427.9227.9627.413,614
Jan 30, 202427.9028.0127.9028.0127.453,349
Jan 29, 202428.1028.1127.9027.9527.4010,522
Jan 26, 202427.9827.9927.8927.9527.402,960
Jan 25, 202427.9427.9727.9027.9727.413,113
Jan 24, 202427.8528.0927.8527.9927.438,949
Jan 23, 202427.8727.9027.6327.8727.3211,148
Jan 22, 202427.6327.7727.5127.7727.227,609
Jan 19, 202427.5027.7227.5027.7127.163,589
Jan 18, 202428.0628.2527.7027.7827.235,123
Jan 17, 202428.3528.3527.6627.6627.1112,864
Jan 16, 202428.3528.3528.1128.2127.651,678
Jan 12, 202428.1128.3928.1128.2627.696,474
Jan 11, 202428.3028.3028.1928.2227.662,127
Jan 10, 202428.2628.2628.2628.2627.70993
Jan 09, 202428.2028.2628.1928.2627.703,406
Jan 08, 202428.2028.2128.1628.1827.635,360
Jan 05, 202428.2528.2528.1428.2327.674,259
Jan 04, 202428.2928.2928.1028.1327.578,153
Jan 03, 202428.3528.3927.9628.2827.7210,941
Jan 02, 202428.2728.4528.2728.4027.8426,115
Dec 29, 202328.2928.4128.1228.1227.566,757
Dec 28, 202328.0528.2327.8928.1727.617,715
Dec 28, 20230.5625 Dividend
Dec 27, 202328.5528.6228.5128.5327.412,334
Dec 26, 202328.5028.6428.4728.5627.447,670
Dec 22, 202328.4428.4728.2928.4127.3018,241
Dec 21, 202328.3628.3928.3428.3527.2412,624
Dec 20, 202328.3428.4028.1028.2227.1115,588
Dec 19, 202328.1628.2928.0928.2827.1726,920
Dec 18, 202328.0028.1627.9528.0126.9110,989
Dec 15, 202328.0028.0827.8627.8926.802,708
Dec 14, 202328.0528.1027.7527.9226.8310,826
Dec 13, 202327.4027.8427.3327.8426.757,361
Dec 12, 202327.3027.4027.2927.2926.225,853
Dec 11, 202327.2827.4327.1227.3026.2324,616
Dec 08, 202327.2527.2526.9827.0425.9874,923
Dec 07, 202327.1027.2826.8327.2826.2119,357
Dec 06, 202326.9827.2126.7127.0525.9910,230
Dec 05, 202327.5027.5026.8527.1726.111,831
Dec 04, 202326.7027.1226.5027.1226.0614,878
Dec 01, 202326.5926.6326.5026.6325.591,849
Nov 30, 202326.5026.7126.5026.7125.6612,788
Nov 29, 202326.7026.7026.4226.5125.472,741
Nov 28, 202326.6826.6926.2226.6925.643,351
Nov 27, 202326.5026.6026.4026.6025.562,086
Nov 24, 202326.7026.7026.4026.5025.461,470
Nov 22, 202326.6526.7026.6526.7025.651,937
Nov 21, 202326.5126.5126.3126.5025.462,958
Nov 20, 202326.4026.5926.2926.3525.325,326
Nov 17, 202326.3426.4826.2826.4825.441,425
Nov 16, 202326.6026.8126.2626.2625.235,487
Nov 15, 202326.6826.6826.6826.6825.63885
Nov 14, 202326.8126.8126.5426.5725.532,944
Nov 13, 202326.6626.6626.3226.3225.292,201
Nov 10, 202326.4226.4226.4226.4225.39574
Nov 09, 202326.6626.7826.3926.3925.3619,092
Nov 08, 202326.5126.6526.5126.6425.601,490
Nov 07, 202326.6926.7326.6526.6925.642,770
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...