EPR Properties Historical Data - EPR | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
EPR Properties (EPR)
EPR Properties (EPR) Historical

EPR Properties (EPR)

41.12

-0.04

(-0.10%)

At close: April 25 4:00PM

Delayed by 15 minutes

41.12

-0.04

( -0.10% )

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.89	2.21227939349	40.23	41.24	39.98	632908	40.70024687	CS
4	-1.21	-2.85849279471	42.33	42.69	39.655	667543	40.93366408	CS
12	-3.18	-7.17832957111	44.3	44.3	39.655	712872	41.71395707	CS
26	0.07	0.170523751523	41.05	49.1	39.655	640346	43.60804111	CS
52	0.92	2.28855721393	40.2	49.1	39.015	605099	43.59072442	CS
156	-6.94	-14.4402829796	48.06	56.38	33.92	575413	45.45430124	CS
260	-36.41	-46.9624661421	77.53	80.75	12.5584	746743	42.78656285	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713998400	41.16	0.04	0.10	40.99	41.22	40.75	567043
1713912000	41.12	0.59	1.46	40.5	41.17	40.4843	529114
1713825600	40.53	0.12	0.30	40.45	40.77	40.245	931398
1713566400	40.41	-0.01	-0.02	40.41	40.6499	40.25	559269
1713480000	40.42	0.37	0.92	40.23	40.43	39.98	577717
1713393600	40.05	0.29	0.73	39.98	40.32	39.655	808247
1713307200	39.76	-0.65	-1.61	40.32	40.32	39.675	681861
1713220800	40.41	-0.27	-0.66	40.84	40.9	40.09	763795
1712961600	40.68	-0.3	-0.73	40.77	41.01	40.54	724127
1712875200	40.98	0.21	0.52	41	41.14	40.765	710318
1712788800	40.77	-1.66	-3.91	41.59	41.61	40.7	729904
1712702400	42.43	0.71	1.70	41.8	42.48	41.75	404077
1712616000	41.72	0.3	0.72	41.61	41.85	41.34	472996
1712356800	41.42	0	0.00	41.22	41.49	40.94	657160
1712270400	41.42	0.73	1.79	41	41.95	40.97	1173717
1712184000	40.69	-0.24	-0.59	40.87	40.9275	40.58	679504
1712097600	40.93	-0.89	-2.13	41.5	41.55	40.79	717096
1712011200	41.82	-0.63	-1.48	42.53	42.53	41.8	453435
1711665600	42.45	0.27	0.64	42.33	42.69	42.12	542537
1711579200	42.18	0.72	1.74	41.43	42.227	41.43	493960
1711492800	41.46	0.12	0.29	41.47	41.61	41.37	586369
1711406400	41.34	-0.07	-0.17	41.57	41.71	41.31	587874
1711147200	41.41	-0.42	-1.00	41.97	41.99	41.275	713252
1711060800	41.83	0.15	0.36	41.93	42.27	41.46	638545
1710974400	41.68	-0.41	-0.97	42.04	42.04	41.43	1142735
1710888000	42.09	0.64	1.54	41.45	42.11	41.26	761073
1710801600	41.45	0.1	0.24	41.39	42.04	41.31	668832
1710542400	41.35	-0.24	-0.58	41.26	41.72	41.2	1565655
1710456000	41.59	-0.59	-1.40	42.02	42.1856	41.25	605339
1710369600	42.18	-0.71	-1.66	42.69	42.94	42.15	587977
1710283200	42.89	0.38	0.89	42.39	43.02	42.18	554473
1710196800	42.51	-0.1	-0.23	42.6	42.97	42.445	793615
1709941200	42.61	0.23	0.54	42.75	43.07	42.59	446510
1709854800	42.38	0.35	0.83	42.25	42.66	42.19	555374
1709768400	42.03	0.52	1.25	41.79	42.06	41.65	918039
1709682000	41.51	-0.49	-1.17	41.72	41.9	41.37	654955
1709595600	42	0.24	0.57	41.79	42.08	41.42	685470
1709336400	41.76	0.68	1.66	41.25	41.77	41.06	771771
1709250000	41.08	-0.32	-0.77	42.19	42.19	40.64	1601390
1709163600	41.4	-0.1	-0.24	41.04	41.83	41	909075
1709077200	41.5	-0.47	-1.12	42.2	42.3534	41.24	1746616
1708990800	41.97	-0.9	-2.10	42.78	42.81	41.95	609402
1708731600	42.87	0.06	0.14	42.8	43.45	42.75	569436
1708645200	42.81	0.23	0.54	42.7	42.96	42.515	627154
1708558800	42.58	0.07	0.16	42.54	42.7	42.285	614922
1708472400	42.51	0.33	0.78	42.01	42.55	41.82	612001
1708126800	42.18	-0.36	-0.85	42.18	42.54	41.95	531895
1708040400	42.54	0.64	1.53	42.29	42.7	42.12	454040
1707954000	41.9	0.28	0.67	41.82	42.09	41.47	536571
1707867600	41.62	-0.97	-2.28	42.01	42.01	41.08	706554
1707781200	42.59	0.19	0.45	42.5	42.87	42.39	550115
1707522000	42.4	-0.19	-0.45	42.6	42.79	42.07	719063
1707435600	42.59	-0.41	-0.95	42.95	43.45	42.59	1064469
1707349200	43	0.07	0.16	43.05	43.25	42.4185	518703
1707262800	42.93	0.15	0.35	42.78	43.6199	42.75	528474
1707176400	42.78	-0.21	-0.49	42.62	42.985	42.15	689961
1706917200	42.99	-1.1	-2.49	43.6	43.815	42.93	552987
1706830800	44.09	-0.18	-0.41	44.3	44.3	43.34	788626
1706744400	44.27	-0.67	-1.49	45	45.38	44.24	483613
1706658000	44.94	-0.84	-1.83	45.39	45.4341	44.68	341109
1706571600	45.78	0.64	1.42	45.2	45.87	44.96	655490
1706312400	45.14	0.54	1.21	44.74	45.14	44.65	495324
1706226000	44.6	0.18	0.41	45.11	45.18	44.47	319232

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions