NYSE - Delayed Quote • USD
EPR Properties (EPR)
At close: 4:00 PM EDT
After hours: 4:24 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 41.23 | 41.44 | 40.93 | 40.99 | 40.99 | 433,789 |
Apr 25, 2024 | 41.00 | 41.24 | 40.57 | 41.12 | 41.12 | 650,000 |
Apr 24, 2024 | 40.99 | 41.22 | 40.75 | 41.16 | 41.16 | 567,100 |
Apr 23, 2024 | 40.50 | 41.17 | 40.48 | 41.12 | 41.12 | 529,200 |
Apr 22, 2024 | 40.45 | 40.77 | 40.24 | 40.53 | 40.53 | 931,400 |
Apr 19, 2024 | 40.41 | 40.65 | 40.25 | 40.41 | 40.41 | 559,300 |
Apr 18, 2024 | 40.23 | 40.43 | 39.98 | 40.42 | 40.42 | 577,700 |
Apr 17, 2024 | 39.98 | 40.32 | 39.66 | 40.05 | 40.05 | 808,200 |
Apr 16, 2024 | 40.24 | 40.26 | 39.67 | 39.76 | 39.76 | 681,800 |
Apr 15, 2024 | 40.84 | 40.90 | 40.09 | 40.41 | 40.41 | 763,900 |
Apr 12, 2024 | 40.77 | 41.01 | 40.54 | 40.68 | 40.68 | 724,000 |
Apr 11, 2024 | 41.00 | 41.14 | 40.77 | 40.98 | 40.98 | 710,600 |
Apr 10, 2024 | 41.59 | 41.61 | 40.70 | 40.77 | 40.77 | 729,900 |
Apr 9, 2024 | 41.80 | 42.48 | 41.75 | 42.43 | 42.43 | 404,100 |
Apr 8, 2024 | 41.61 | 41.85 | 41.34 | 41.72 | 41.72 | 473,900 |
Apr 5, 2024 | 41.18 | 41.49 | 40.94 | 41.42 | 41.42 | 657,200 |
Apr 4, 2024 | 41.00 | 41.95 | 40.97 | 41.42 | 41.42 | 1,173,600 |
Apr 3, 2024 | 40.87 | 40.93 | 40.58 | 40.69 | 40.69 | 679,500 |
Apr 2, 2024 | 41.50 | 41.55 | 40.79 | 40.93 | 40.93 | 717,100 |
Apr 1, 2024 | 42.44 | 42.49 | 41.80 | 41.82 | 41.82 | 453,400 |
Mar 28, 2024 | 42.33 | 42.69 | 42.12 | 42.45 | 42.45 | 542,500 |
Mar 27, 2024 | 0.29 Dividend | |||||
Mar 27, 2024 | 41.50 | 42.23 | 41.50 | 42.18 | 42.18 | 494,300 |
Mar 26, 2024 | 41.47 | 41.61 | 41.37 | 41.46 | 41.17 | 586,400 |
Mar 25, 2024 | 41.60 | 41.71 | 41.31 | 41.34 | 41.06 | 587,800 |
Mar 22, 2024 | 41.97 | 41.98 | 41.28 | 41.41 | 41.13 | 713,200 |
Mar 21, 2024 | 41.93 | 42.27 | 41.46 | 41.83 | 41.54 | 638,500 |
Mar 20, 2024 | 41.88 | 42.00 | 41.43 | 41.68 | 41.39 | 1,143,300 |
Mar 19, 2024 | 41.45 | 42.11 | 41.26 | 42.09 | 41.80 | 761,100 |
Mar 18, 2024 | 41.39 | 42.04 | 41.31 | 41.45 | 41.17 | 669,400 |
Mar 15, 2024 | 41.26 | 41.72 | 41.20 | 41.35 | 41.07 | 1,565,600 |
Mar 14, 2024 | 42.02 | 42.19 | 41.25 | 41.59 | 41.30 | 605,300 |
Mar 13, 2024 | 42.69 | 42.94 | 42.15 | 42.18 | 41.89 | 588,000 |
Mar 12, 2024 | 42.39 | 43.02 | 42.18 | 42.89 | 42.60 | 554,500 |
Mar 11, 2024 | 42.60 | 42.97 | 42.45 | 42.51 | 42.22 | 793,600 |
Mar 8, 2024 | 42.75 | 43.07 | 42.59 | 42.61 | 42.32 | 446,500 |
Mar 7, 2024 | 42.25 | 42.66 | 42.19 | 42.38 | 42.09 | 555,400 |
Mar 6, 2024 | 41.79 | 42.06 | 41.65 | 42.03 | 41.74 | 918,000 |
Mar 5, 2024 | 41.72 | 41.90 | 41.37 | 41.51 | 41.22 | 654,800 |
Mar 4, 2024 | 41.79 | 42.08 | 41.42 | 42.00 | 41.71 | 685,600 |
Mar 1, 2024 | 41.25 | 41.77 | 41.06 | 41.76 | 41.47 | 771,800 |
Feb 29, 2024 | 42.19 | 42.19 | 40.64 | 41.08 | 40.80 | 1,601,600 |
Feb 28, 2024 | 0.28 Dividend | |||||
Feb 28, 2024 | 41.04 | 41.83 | 41.00 | 41.40 | 41.12 | 909,900 |
Feb 27, 2024 | 42.20 | 42.35 | 41.24 | 41.50 | 40.94 | 1,747,500 |
Feb 26, 2024 | 42.78 | 42.81 | 41.95 | 41.97 | 41.41 | 609,600 |
Feb 23, 2024 | 42.80 | 43.45 | 42.75 | 42.87 | 42.29 | 569,400 |
Feb 22, 2024 | 42.70 | 42.96 | 42.52 | 42.81 | 42.23 | 627,200 |
Feb 21, 2024 | 42.54 | 42.70 | 42.29 | 42.58 | 42.01 | 615,100 |
Feb 20, 2024 | 42.01 | 42.55 | 41.82 | 42.51 | 41.94 | 612,000 |
Feb 16, 2024 | 42.15 | 42.54 | 41.95 | 42.18 | 41.61 | 531,900 |
Feb 15, 2024 | 42.29 | 42.70 | 42.12 | 42.54 | 41.97 | 454,000 |
Feb 14, 2024 | 41.82 | 42.09 | 41.47 | 41.90 | 41.34 | 536,600 |
Feb 13, 2024 | 41.97 | 41.97 | 41.08 | 41.62 | 41.06 | 706,600 |
Feb 12, 2024 | 42.52 | 42.87 | 42.39 | 42.59 | 42.02 | 550,100 |
Feb 9, 2024 | 42.60 | 42.79 | 42.07 | 42.40 | 41.83 | 719,100 |
Feb 8, 2024 | 42.95 | 43.45 | 42.58 | 42.59 | 42.02 | 1,017,000 |
Feb 7, 2024 | 43.05 | 43.25 | 42.42 | 43.00 | 42.42 | 518,700 |
Feb 6, 2024 | 42.78 | 43.62 | 42.75 | 42.93 | 42.35 | 528,500 |
Feb 5, 2024 | 42.62 | 42.99 | 42.15 | 42.78 | 42.20 | 690,000 |
Feb 2, 2024 | 43.60 | 43.81 | 42.93 | 42.99 | 42.41 | 553,000 |
Feb 1, 2024 | 44.22 | 44.26 | 43.34 | 44.09 | 43.50 | 788,700 |
Jan 31, 2024 | 45.00 | 45.38 | 44.24 | 44.27 | 43.67 | 483,600 |
Jan 30, 2024 | 0.28 Dividend | |||||
Jan 30, 2024 | 45.39 | 45.43 | 44.68 | 44.94 | 44.34 | 341,400 |
Jan 29, 2024 | 45.22 | 45.87 | 44.96 | 45.78 | 44.89 | 656,300 |
Jan 26, 2024 | 44.74 | 45.14 | 44.65 | 45.14 | 44.27 | 495,400 |
Jan 25, 2024 | 45.11 | 45.18 | 44.47 | 44.60 | 43.74 | 319,900 |
Jan 24, 2024 | 45.50 | 45.53 | 44.26 | 44.42 | 43.56 | 451,700 |
Jan 23, 2024 | 45.06 | 45.20 | 44.53 | 44.98 | 44.11 | 525,300 |
Jan 22, 2024 | 45.00 | 45.40 | 44.66 | 44.76 | 43.89 | 787,700 |
Jan 19, 2024 | 45.43 | 45.44 | 44.81 | 45.06 | 44.19 | 758,300 |
Jan 18, 2024 | 46.28 | 46.49 | 45.02 | 45.23 | 44.35 | 598,200 |
Jan 17, 2024 | 46.80 | 47.03 | 45.83 | 46.22 | 45.32 | 568,600 |
Jan 16, 2024 | 47.30 | 47.56 | 46.95 | 47.17 | 46.26 | 594,000 |
Jan 12, 2024 | 47.98 | 48.03 | 47.37 | 47.51 | 46.59 | 210,300 |
Jan 11, 2024 | 47.75 | 47.80 | 47.35 | 47.50 | 46.58 | 319,700 |
Jan 10, 2024 | 48.01 | 48.32 | 47.66 | 47.80 | 46.87 | 302,900 |
Jan 9, 2024 | 47.68 | 47.89 | 47.50 | 47.83 | 46.90 | 367,200 |
Jan 8, 2024 | 47.81 | 48.28 | 47.80 | 48.11 | 47.18 | 386,000 |
Jan 5, 2024 | 47.27 | 48.23 | 47.15 | 47.79 | 46.86 | 472,600 |
Jan 4, 2024 | 47.47 | 47.88 | 47.36 | 47.48 | 46.56 | 380,200 |
Jan 3, 2024 | 48.20 | 48.39 | 47.31 | 47.39 | 46.47 | 579,900 |
Jan 2, 2024 | 48.30 | 48.97 | 48.17 | 48.75 | 47.81 | 375,600 |
Dec 29, 2023 | 48.81 | 49.02 | 48.43 | 48.45 | 47.51 | 392,500 |
Dec 28, 2023 | 0.28 Dividend | |||||
Dec 28, 2023 | 48.51 | 49.06 | 48.45 | 49.02 | 48.07 | 254,400 |
Dec 27, 2023 | 48.62 | 49.07 | 48.44 | 48.98 | 47.76 | 377,100 |
Dec 26, 2023 | 48.50 | 48.91 | 48.48 | 48.62 | 47.41 | 314,700 |
Dec 22, 2023 | 48.68 | 49.03 | 48.26 | 48.40 | 47.20 | 268,800 |
Dec 21, 2023 | 48.30 | 48.56 | 48.06 | 48.52 | 47.31 | 342,800 |
Dec 20, 2023 | 48.42 | 48.98 | 47.83 | 47.83 | 46.64 | 566,500 |
Dec 19, 2023 | 48.28 | 48.54 | 47.92 | 48.41 | 47.21 | 440,800 |
Dec 18, 2023 | 48.36 | 48.36 | 47.59 | 48.03 | 46.83 | 496,400 |
Dec 15, 2023 | 48.02 | 48.39 | 47.36 | 47.36 | 46.18 | 2,068,500 |
Dec 14, 2023 | 48.60 | 49.10 | 47.64 | 48.21 | 47.01 | 533,000 |
Dec 13, 2023 | 45.92 | 48.03 | 45.80 | 47.84 | 46.65 | 835,000 |
Dec 12, 2023 | 45.82 | 46.29 | 45.62 | 45.93 | 44.79 | 371,000 |
Dec 11, 2023 | 45.31 | 46.18 | 45.30 | 45.92 | 44.78 | 559,400 |
Dec 8, 2023 | 45.32 | 45.49 | 44.92 | 45.27 | 44.14 | 593,200 |
Dec 7, 2023 | 45.62 | 45.90 | 45.34 | 45.40 | 44.27 | 574,400 |
Dec 6, 2023 | 46.21 | 46.79 | 45.62 | 45.62 | 44.48 | 406,100 |
Dec 5, 2023 | 45.94 | 46.74 | 45.81 | 45.95 | 44.81 | 676,200 |
Dec 4, 2023 | 45.32 | 46.11 | 45.15 | 46.02 | 44.87 | 593,600 |
Dec 1, 2023 | 44.64 | 45.40 | 44.57 | 45.40 | 44.27 | 584,400 |
Nov 30, 2023 | 44.41 | 44.69 | 44.22 | 44.62 | 43.51 | 659,000 |
Nov 29, 2023 | 0.28 Dividend | |||||
Nov 29, 2023 | 44.77 | 44.88 | 44.30 | 44.42 | 43.31 | 655,100 |
Nov 28, 2023 | 44.76 | 45.20 | 44.56 | 44.77 | 43.39 | 1,020,200 |
Nov 27, 2023 | 45.48 | 45.48 | 44.78 | 44.88 | 43.49 | 792,100 |
Nov 24, 2023 | 45.06 | 45.66 | 45.00 | 45.60 | 44.19 | 126,900 |
Nov 22, 2023 | 45.30 | 45.42 | 45.02 | 45.13 | 43.74 | 502,800 |
Nov 21, 2023 | 45.26 | 45.45 | 44.63 | 44.87 | 43.48 | 599,100 |
Nov 20, 2023 | 45.89 | 45.95 | 45.37 | 45.55 | 44.14 | 378,400 |
Nov 17, 2023 | 45.86 | 46.05 | 45.30 | 45.90 | 44.48 | 793,800 |
Nov 16, 2023 | 46.01 | 46.14 | 45.35 | 45.37 | 43.97 | 767,300 |
Nov 15, 2023 | 46.09 | 46.63 | 45.63 | 45.98 | 44.56 | 614,900 |
Nov 14, 2023 | 45.50 | 46.73 | 45.50 | 46.07 | 44.65 | 920,800 |
Nov 13, 2023 | 44.77 | 44.80 | 44.21 | 44.46 | 43.09 | 544,600 |
Nov 10, 2023 | 45.00 | 45.14 | 44.38 | 45.09 | 43.70 | 382,100 |
Nov 9, 2023 | 44.95 | 45.16 | 44.52 | 44.65 | 43.27 | 524,400 |
Nov 8, 2023 | 45.71 | 45.84 | 44.62 | 44.69 | 43.31 | 636,300 |
Nov 7, 2023 | 46.04 | 46.04 | 45.42 | 45.49 | 44.09 | 677,700 |
Nov 6, 2023 | 46.57 | 46.69 | 45.73 | 45.97 | 44.55 | 600,000 |
Nov 3, 2023 | 45.65 | 47.03 | 45.65 | 46.71 | 45.27 | 930,400 |
Nov 2, 2023 | 44.08 | 45.38 | 44.08 | 45.24 | 43.84 | 585,100 |
Nov 1, 2023 | 42.80 | 43.65 | 42.62 | 43.64 | 42.29 | 607,600 |
Oct 31, 2023 | 41.69 | 42.75 | 41.63 | 42.70 | 41.38 | 741,900 |
Oct 30, 2023 | 0.28 Dividend | |||||
Oct 30, 2023 | 40.80 | 41.56 | 40.77 | 41.43 | 40.15 | 1,033,000 |
Oct 27, 2023 | 41.06 | 41.28 | 40.39 | 40.81 | 39.28 | 610,400 |
Oct 26, 2023 | 40.60 | 41.51 | 40.16 | 40.97 | 39.44 | 859,500 |
Oct 25, 2023 | 41.05 | 41.37 | 40.49 | 40.55 | 39.03 | 572,400 |
Oct 24, 2023 | 40.77 | 41.56 | 40.48 | 41.49 | 39.94 | 710,300 |
Oct 23, 2023 | 40.75 | 41.23 | 40.44 | 40.51 | 38.99 | 578,300 |
Oct 20, 2023 | 41.16 | 41.51 | 41.01 | 41.02 | 39.49 | 596,500 |
Oct 19, 2023 | 42.14 | 42.36 | 40.97 | 41.13 | 39.59 | 760,500 |
Oct 18, 2023 | 42.48 | 42.92 | 42.25 | 42.45 | 40.86 | 490,800 |
Oct 17, 2023 | 42.43 | 43.12 | 42.40 | 42.93 | 41.32 | 615,200 |
Oct 16, 2023 | 42.84 | 43.12 | 42.60 | 42.61 | 41.02 | 536,100 |
Oct 13, 2023 | 42.33 | 42.59 | 41.90 | 42.52 | 40.93 | 467,100 |
Oct 12, 2023 | 42.50 | 42.54 | 42.01 | 42.09 | 40.52 | 248,000 |
Oct 11, 2023 | 42.07 | 42.64 | 42.05 | 42.62 | 41.03 | 461,800 |
Oct 10, 2023 | 41.80 | 42.16 | 41.57 | 41.87 | 40.30 | 692,700 |
Oct 9, 2023 | 41.02 | 42.09 | 41.01 | 41.80 | 40.24 | 319,100 |
Oct 6, 2023 | 40.91 | 41.70 | 40.82 | 41.30 | 39.76 | 577,600 |
Oct 5, 2023 | 40.63 | 41.38 | 40.40 | 41.27 | 39.73 | 463,000 |
Oct 4, 2023 | 40.50 | 40.65 | 39.68 | 40.60 | 39.08 | 582,000 |
Oct 3, 2023 | 40.77 | 41.10 | 40.18 | 40.43 | 38.92 | 673,300 |
Oct 2, 2023 | 41.36 | 41.92 | 40.91 | 41.03 | 39.50 | 687,000 |
Sep 29, 2023 | 42.02 | 42.37 | 41.14 | 41.54 | 39.99 | 606,100 |
Sep 28, 2023 | 0.28 Dividend | |||||
Sep 28, 2023 | 41.25 | 41.98 | 41.25 | 41.72 | 40.16 | 441,300 |
Sep 27, 2023 | 41.49 | 42.29 | 41.43 | 41.52 | 39.70 | 714,500 |
Sep 26, 2023 | 42.36 | 42.39 | 41.31 | 41.32 | 39.51 | 634,100 |
Sep 25, 2023 | 41.79 | 42.69 | 41.73 | 42.51 | 40.65 | 596,600 |
Sep 22, 2023 | 42.02 | 42.48 | 41.81 | 41.89 | 40.06 | 767,600 |
Sep 21, 2023 | 42.17 | 42.41 | 41.55 | 41.76 | 39.93 | 607,600 |
Sep 20, 2023 | 42.97 | 43.50 | 42.71 | 42.76 | 40.89 | 368,300 |
Sep 19, 2023 | 42.44 | 42.83 | 42.39 | 42.59 | 40.73 | 327,300 |
Sep 18, 2023 | 42.58 | 43.14 | 42.39 | 42.44 | 40.58 | 402,900 |
Sep 15, 2023 | 42.75 | 42.92 | 42.21 | 42.60 | 40.73 | 1,000,300 |
Sep 14, 2023 | 43.00 | 43.42 | 42.78 | 42.95 | 41.07 | 584,400 |
Sep 13, 2023 | 43.20 | 43.29 | 42.40 | 42.56 | 40.70 | 456,000 |
Sep 12, 2023 | 43.39 | 43.58 | 43.05 | 43.27 | 41.38 | 405,200 |
Sep 11, 2023 | 44.33 | 44.40 | 43.51 | 43.65 | 41.74 | 404,100 |
Sep 8, 2023 | 44.25 | 44.41 | 44.03 | 44.22 | 42.28 | 426,000 |
Sep 7, 2023 | 44.18 | 44.26 | 43.54 | 44.09 | 42.16 | 1,037,100 |
Sep 6, 2023 | 44.01 | 44.35 | 43.96 | 44.26 | 42.32 | 596,600 |
Sep 5, 2023 | 44.60 | 44.62 | 43.46 | 44.01 | 42.08 | 558,800 |
Sep 1, 2023 | 44.91 | 45.34 | 44.71 | 44.81 | 42.85 | 394,300 |
Aug 31, 2023 | 44.82 | 45.00 | 44.43 | 44.78 | 42.82 | 575,800 |
Aug 30, 2023 | 0.28 Dividend | |||||
Aug 30, 2023 | 44.60 | 45.16 | 44.45 | 44.88 | 42.92 | 508,500 |
Aug 29, 2023 | 44.47 | 44.99 | 44.17 | 44.88 | 42.65 | 532,700 |
Aug 28, 2023 | 43.94 | 44.64 | 43.94 | 44.35 | 42.15 | 367,400 |
Aug 25, 2023 | 44.18 | 44.27 | 43.75 | 43.90 | 41.72 | 410,500 |
Aug 24, 2023 | 44.06 | 44.79 | 43.90 | 43.91 | 41.73 | 423,500 |
Aug 23, 2023 | 43.80 | 44.51 | 43.47 | 44.22 | 42.02 | 483,200 |
Aug 22, 2023 | 43.12 | 43.77 | 42.90 | 43.50 | 41.34 | 384,300 |
Aug 21, 2023 | 43.62 | 43.65 | 42.68 | 43.01 | 40.87 | 469,700 |
Aug 18, 2023 | 43.01 | 43.77 | 43.01 | 43.57 | 41.41 | 359,800 |
Aug 17, 2023 | 43.31 | 44.00 | 43.07 | 43.39 | 41.24 | 528,600 |
Aug 16, 2023 | 43.35 | 44.00 | 43.08 | 43.28 | 41.13 | 897,600 |
Aug 15, 2023 | 42.33 | 43.25 | 42.33 | 43.16 | 41.02 | 1,409,100 |
Aug 14, 2023 | 42.19 | 42.83 | 42.02 | 42.79 | 40.67 | 846,700 |
Aug 11, 2023 | 42.81 | 42.99 | 42.51 | 42.82 | 40.69 | 289,300 |
Aug 10, 2023 | 42.78 | 43.17 | 42.62 | 42.98 | 40.85 | 470,200 |
Aug 9, 2023 | 42.90 | 42.98 | 42.56 | 42.67 | 40.55 | 519,900 |
Aug 8, 2023 | 43.21 | 43.41 | 42.91 | 43.04 | 40.90 | 285,800 |
Aug 7, 2023 | 43.15 | 43.68 | 43.13 | 43.64 | 41.47 | 342,200 |
Aug 4, 2023 | 43.01 | 43.68 | 42.80 | 43.12 | 40.98 | 422,100 |
Aug 3, 2023 | 44.36 | 44.45 | 42.70 | 43.01 | 40.87 | 884,300 |
Aug 2, 2023 | 44.72 | 44.92 | 44.26 | 44.35 | 42.15 | 323,400 |
Aug 1, 2023 | 44.37 | 45.31 | 44.23 | 45.01 | 42.78 | 570,400 |
Jul 31, 2023 | 43.83 | 44.72 | 43.74 | 44.64 | 42.42 | 653,500 |
Jul 28, 2023 | 0.28 Dividend | |||||
Jul 28, 2023 | 44.17 | 44.30 | 43.41 | 43.69 | 41.52 | 565,000 |
Jul 27, 2023 | 44.56 | 44.97 | 44.09 | 44.10 | 41.65 | 922,900 |
Jul 26, 2023 | 44.62 | 45.04 | 44.35 | 44.46 | 41.99 | 675,400 |
Jul 25, 2023 | 45.27 | 45.36 | 44.32 | 44.60 | 42.12 | 974,900 |
Jul 24, 2023 | 45.31 | 45.72 | 45.01 | 45.09 | 42.58 | 1,023,100 |
Jul 21, 2023 | 45.85 | 46.00 | 45.45 | 45.50 | 42.97 | 546,800 |
Jul 20, 2023 | 45.50 | 45.99 | 44.91 | 45.76 | 43.22 | 532,500 |
Jul 19, 2023 | 45.09 | 45.38 | 44.83 | 45.27 | 42.75 | 728,700 |
Jul 18, 2023 | 45.05 | 45.39 | 44.48 | 44.86 | 42.37 | 780,900 |
Jul 17, 2023 | 45.39 | 45.77 | 45.02 | 45.15 | 42.64 | 917,400 |
Jul 14, 2023 | 45.51 | 45.70 | 44.89 | 45.55 | 43.02 | 981,100 |
Jul 13, 2023 | 46.41 | 46.69 | 45.62 | 45.98 | 43.42 | 2,210,500 |
Jul 12, 2023 | 47.32 | 47.70 | 46.31 | 46.40 | 43.82 | 1,151,400 |
Jul 11, 2023 | 47.50 | 47.60 | 46.39 | 46.59 | 44.00 | 1,553,800 |
Jul 10, 2023 | 47.06 | 47.41 | 46.95 | 47.25 | 44.62 | 379,000 |
Jul 7, 2023 | 46.89 | 47.50 | 46.89 | 47.12 | 44.50 | 674,700 |
Jul 6, 2023 | 46.59 | 47.19 | 46.05 | 47.03 | 44.42 | 464,800 |
Jul 5, 2023 | 47.07 | 47.71 | 46.52 | 47.21 | 44.59 | 458,300 |
Jul 3, 2023 | 46.75 | 47.35 | 46.69 | 47.24 | 44.61 | 237,700 |
Jun 30, 2023 | 47.26 | 47.32 | 46.13 | 46.80 | 44.20 | 778,400 |
Jun 29, 2023 | 0.28 Dividend | |||||
Jun 29, 2023 | 45.69 | 47.02 | 45.69 | 46.97 | 44.36 | 1,023,900 |
Jun 28, 2023 | 45.44 | 46.08 | 44.93 | 45.96 | 43.15 | 834,800 |
Jun 27, 2023 | 44.59 | 45.69 | 44.50 | 45.49 | 42.71 | 315,200 |
Jun 26, 2023 | 43.74 | 44.89 | 43.60 | 44.63 | 41.90 | 276,200 |
Jun 23, 2023 | 43.76 | 44.20 | 43.55 | 43.69 | 41.02 | 455,200 |
Jun 22, 2023 | 44.47 | 44.49 | 43.54 | 44.09 | 41.39 | 691,800 |
Jun 21, 2023 | 45.08 | 45.08 | 44.28 | 44.38 | 41.66 | 448,700 |
Jun 20, 2023 | 46.34 | 46.35 | 45.09 | 45.13 | 42.37 | 579,300 |
Jun 16, 2023 | 45.93 | 46.20 | 45.58 | 45.80 | 43.00 | 786,500 |
Jun 15, 2023 | 45.54 | 45.80 | 45.11 | 45.76 | 42.96 | 309,800 |
Jun 14, 2023 | 45.99 | 46.21 | 45.10 | 45.71 | 42.91 | 571,400 |
Jun 13, 2023 | 45.28 | 45.89 | 45.21 | 45.60 | 42.81 | 464,500 |
Jun 12, 2023 | 45.35 | 45.55 | 44.90 | 45.30 | 42.53 | 307,800 |
Jun 9, 2023 | 45.25 | 45.54 | 45.01 | 45.37 | 42.59 | 401,000 |
Jun 8, 2023 | 44.32 | 45.30 | 43.70 | 45.24 | 42.47 | 540,000 |
Jun 7, 2023 | 44.01 | 44.82 | 43.83 | 44.52 | 41.79 | 408,700 |
Jun 6, 2023 | 42.84 | 43.84 | 42.84 | 43.75 | 41.07 | 514,100 |
Jun 5, 2023 | 43.54 | 43.73 | 42.63 | 42.71 | 40.10 | 367,500 |
Jun 2, 2023 | 42.15 | 44.22 | 42.00 | 43.89 | 41.20 | 665,700 |
Jun 1, 2023 | 41.76 | 41.76 | 41.16 | 41.35 | 38.82 | 342,300 |
May 31, 2023 | 41.17 | 41.85 | 41.05 | 41.71 | 39.16 | 513,800 |
May 30, 2023 | 0.28 Dividend | |||||
May 30, 2023 | 41.60 | 41.91 | 41.10 | 41.20 | 38.68 | 327,100 |
May 26, 2023 | 41.30 | 41.69 | 40.82 | 41.66 | 38.85 | 392,900 |
May 25, 2023 | 41.69 | 41.74 | 41.06 | 41.28 | 38.50 | 347,500 |
May 24, 2023 | 41.90 | 42.04 | 41.59 | 41.67 | 38.86 | 262,200 |
May 23, 2023 | 42.36 | 42.72 | 42.08 | 42.11 | 39.27 | 324,800 |
May 22, 2023 | 42.14 | 42.38 | 41.90 | 42.25 | 39.40 | 282,000 |
May 19, 2023 | 42.25 | 42.50 | 41.66 | 41.97 | 39.14 | 311,000 |
May 18, 2023 | 41.73 | 42.15 | 41.58 | 41.85 | 39.03 | 340,600 |
May 17, 2023 | 41.84 | 42.22 | 41.59 | 42.01 | 39.18 | 351,200 |
May 16, 2023 | 42.05 | 42.07 | 41.39 | 41.63 | 38.82 | 540,900 |
May 15, 2023 | 41.19 | 42.42 | 40.95 | 41.93 | 39.10 | 466,800 |
May 12, 2023 | 41.71 | 41.71 | 40.73 | 40.97 | 38.21 | 358,100 |
May 11, 2023 | 41.83 | 42.00 | 41.50 | 41.62 | 38.81 | 472,000 |
May 10, 2023 | 42.50 | 42.61 | 41.79 | 42.09 | 39.25 | 357,600 |
May 9, 2023 | 42.08 | 42.32 | 41.59 | 41.97 | 39.14 | 294,600 |
May 8, 2023 | 42.41 | 42.43 | 41.85 | 42.35 | 39.49 | 260,000 |
May 5, 2023 | 42.59 | 42.88 | 42.00 | 42.30 | 39.45 | 297,600 |
May 4, 2023 | 41.64 | 42.60 | 41.40 | 42.18 | 39.34 | 339,500 |
May 3, 2023 | 41.49 | 42.64 | 41.29 | 41.78 | 38.96 | 955,400 |
May 2, 2023 | 41.50 | 41.72 | 40.72 | 41.21 | 38.43 | 360,700 |
May 1, 2023 | 41.82 | 42.06 | 41.46 | 41.72 | 38.91 | 413,600 |
Apr 28, 2023 | 41.72 | 42.10 | 41.42 | 41.96 | 39.13 | 938,200 |
Apr 27, 2023 | 0.28 Dividend | |||||
Apr 27, 2023 | 39.59 | 42.08 | 39.02 | 41.71 | 38.90 | 1,188,100 |
Related Tickers
CCI Crown Castle Inc.
93.58
-0.67%
DLR Digital Realty Trust, Inc.
142.83
+0.95%
IRM Iron Mountain Incorporated
77.52
+0.34%
AMT American Tower Corporation
171.69
-0.70%
LAND Gladstone Land Corporation
12.68
+0.32%
FPI Farmland Partners Inc.
10.84
+0.74%
OUT OUTFRONT Media Inc.
15.73
+2.54%
UNIT Uniti Group Inc.
5.78
+3.31%
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc.
25.96
+2.12%
GLPI Gaming and Leisure Properties, Inc.
42.46
-2.23%