Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

EPR EPR Properties

42.03

-0.07 (-0.17%)

Last Updated: 14:43:16

Delayed by 15 minutes

EPR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	42.10	1.04	2.53%	41.42	42.49	41.08	812,206
May 01 2024	41.06	0.47	1.16%	40.71	41.47	40.48	596,742
Apr 30 2024	40.59	-0.45	-1.10%	40.86	41.10	40.56	858,904
Apr 29 2024	41.04	0.05	0.12%	40.98	41.32	40.91	709,485
Apr 26 2024	40.99	-0.13	-0.32%	41.23	41.45	40.93	539,156
Apr 25 2024	41.12	-0.04	-0.10%	41.00	41.24	40.57	650,042
Apr 24 2024	41.16	0.04	0.10%	40.99	41.22	40.75	567,043
Apr 23 2024	41.12	0.59	1.46%	40.50	41.17	40.4843	529,114
Apr 22 2024	40.53	0.12	0.30%	40.45	40.77	40.245	931,398
Apr 19 2024	40.41	-0.01	-0.02%	40.41	40.6499	40.25	559,269
Apr 18 2024	40.42	0.37	0.92%	40.23	40.43	39.98	577,717
Apr 17 2024	40.05	0.29	0.73%	39.98	40.32	39.655	808,247
Apr 16 2024	39.76	-0.65	-1.61%	40.32	40.32	39.675	681,861
Apr 15 2024	40.41	-0.27	-0.66%	40.84	40.90	40.09	763,795
Apr 12 2024	40.68	-0.30	-0.73%	40.77	41.01	40.54	724,127
Apr 11 2024	40.98	0.21	0.52%	41.00	41.14	40.765	710,318
Apr 10 2024	40.77	-1.66	-3.91%	41.59	41.61	40.70	729,904
Apr 09 2024	42.43	0.71	1.70%	41.80	42.48	41.75	404,077
Apr 08 2024	41.72	0.30	0.72%	41.61	41.85	41.34	472,996
Apr 05 2024	41.42	0.00	0.00%	41.22	41.49	40.94	657,160
Apr 04 2024	41.42	0.73	1.79%	41.00	41.95	40.97	1,173,717
Apr 03 2024	40.69	-0.24	-0.59%	40.87	40.9275	40.58	679,504
Apr 02 2024	40.93	-0.89	-2.13%	41.50	41.55	40.79	717,096
Apr 01 2024	41.82	-0.63	-1.48%	42.53	42.53	41.80	453,435
Mar 28 2024	42.45	0.27	0.64%	42.33	42.69	42.12	542,537
Mar 27 2024	42.18	0.72	1.74%	41.43	42.227	41.43	493,960
Mar 26 2024	41.46	0.12	0.29%	41.47	41.61	41.37	586,369
Mar 25 2024	41.34	-0.07	-0.17%	41.57	41.71	41.31	587,874
Mar 22 2024	41.41	-0.42	-1.00%	41.97	41.99	41.275	713,252
Mar 21 2024	41.83	0.15	0.36%	41.93	42.27	41.46	638,545
Mar 20 2024	41.68	-0.41	-0.97%	42.04	42.04	41.43	1,142,735
Mar 19 2024	42.09	0.64	1.54%	41.45	42.11	41.26	761,073
Mar 18 2024	41.45	0.10	0.24%	41.39	42.04	41.31	668,832
Mar 15 2024	41.35	-0.24	-0.58%	41.26	41.72	41.20	1,565,655
Mar 14 2024	41.59	-0.59	-1.40%	42.02	42.1856	41.25	605,339
Mar 13 2024	42.18	-0.71	-1.66%	42.69	42.94	42.15	587,977
Mar 12 2024	42.89	0.38	0.89%	42.39	43.02	42.18	554,473
Mar 11 2024	42.51	-0.10	-0.23%	42.60	42.97	42.445	793,615
Mar 08 2024	42.61	0.23	0.54%	42.75	43.07	42.59	446,510
Mar 07 2024	42.38	0.35	0.83%	42.25	42.66	42.19	555,374
Mar 06 2024	42.03	0.52	1.25%	41.79	42.06	41.65	918,039
Mar 05 2024	41.51	-0.49	-1.17%	41.72	41.90	41.37	654,955
Mar 04 2024	42.00	0.24	0.57%	41.79	42.08	41.42	685,470
Mar 01 2024	41.76	0.68	1.66%	41.25	41.77	41.06	771,771
Feb 29 2024	41.08	-0.32	-0.77%	42.19	42.19	40.64	1,601,390
Feb 28 2024	41.40	-0.10	-0.24%	41.04	41.83	41.00	909,075
Feb 27 2024	41.50	-0.47	-1.12%	42.20	42.3534	41.24	1,746,616
Feb 26 2024	41.97	-0.90	-2.10%	42.78	42.81	41.95	609,402
Feb 23 2024	42.87	0.06	0.14%	42.80	43.45	42.75	569,436
Feb 22 2024	42.81	0.23	0.54%	42.70	42.96	42.515	627,154
Feb 21 2024	42.58	0.07	0.16%	42.54	42.70	42.285	614,922
Feb 20 2024	42.51	0.33	0.78%	42.01	42.55	41.82	612,001
Feb 16 2024	42.18	-0.36	-0.85%	42.18	42.54	41.95	531,895
Feb 15 2024	42.54	0.64	1.53%	42.29	42.70	42.12	454,040
Feb 14 2024	41.90	0.28	0.67%	41.82	42.09	41.47	536,571
Feb 13 2024	41.62	-0.97	-2.28%	42.01	42.01	41.08	706,554
Feb 12 2024	42.59	0.19	0.45%	42.50	42.87	42.39	550,115
Feb 09 2024	42.40	-0.19	-0.45%	42.60	42.79	42.07	719,063
Feb 08 2024	42.59	-0.41	-0.95%	42.95	43.45	42.59	1,064,469
Feb 07 2024	43.00	0.07	0.16%	43.05	43.25	42.4185	518,703
Feb 06 2024	42.93	0.15	0.35%	42.78	43.6199	42.75	528,474
Feb 05 2024	42.78	-0.21	-0.49%	42.62	42.985	42.15	689,961

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