Australia markets closed

EPR Properties (EPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.75+0.04 (+0.09%)
As of 10:16AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202145.1046.0544.6244.7544.75120,657
25 Feb 202148.9349.7744.1944.7144.712,131,200
24 Feb 202146.9048.6646.3248.1948.191,283,400
23 Feb 202144.0046.8242.6346.5146.511,143,400
22 Feb 202143.4045.6643.4044.4444.442,372,700
19 Feb 202142.2243.5542.0643.2743.27818,400
18 Feb 202142.2042.9641.6741.9441.94996,500
17 Feb 202142.2742.3141.2742.0842.08709,400
16 Feb 202141.4542.5140.9942.4942.49667,800
12 Feb 202140.5041.3940.2041.2341.23324,800
11 Feb 202141.3842.1340.3040.7340.73843,900
10 Feb 202141.1241.9340.9741.2441.24817,500
09 Feb 202140.5841.4240.1441.0041.00688,400
08 Feb 202139.5940.6038.9040.5940.59561,400
05 Feb 202139.3439.9338.6439.2039.20497,200
04 Feb 202139.0939.8938.6138.7938.79749,000
03 Feb 202137.4739.1636.9339.0739.07882,000
02 Feb 202138.9038.9036.5837.5237.521,150,500
01 Feb 202139.7440.0037.4138.4838.481,025,900
29 Jan 202141.4742.4738.7339.6439.642,144,700
28 Jan 202141.8542.9041.0641.6041.601,875,000
27 Jan 202143.2649.2541.5741.8941.895,166,400
26 Jan 202140.1740.7638.9039.8639.861,181,000
25 Jan 202138.8843.4938.2639.9939.992,936,700
22 Jan 202134.6737.4434.2537.2937.291,142,100
21 Jan 202136.5036.6034.8435.4135.41940,000
20 Jan 202137.6739.3236.6136.7436.741,270,500
19 Jan 202137.3637.7936.7337.6737.67981,400
15 Jan 202136.9837.7336.3936.9936.991,066,900
14 Jan 202134.0537.8634.0037.4237.421,525,800
13 Jan 202133.3034.4033.0234.3134.31780,700
12 Jan 202133.2833.5232.7433.4333.43601,100
11 Jan 202132.7833.8332.5633.2033.20657,200
08 Jan 202132.9634.1832.8533.5833.58935,700
07 Jan 202132.3233.0532.3232.8332.83931,800
06 Jan 202131.5333.0131.3332.5032.501,017,600
05 Jan 202131.0031.7730.9931.1931.19487,100
04 Jan 202132.8533.0030.8530.9330.931,006,700
31 Dec 202032.1632.8431.6532.5032.50703,400
30 Dec 202031.3032.1731.1932.0632.06706,600
29 Dec 202031.9032.2330.7931.2831.281,022,100
28 Dec 202032.3232.5731.6931.8631.86709,100
24 Dec 202031.8632.2831.2832.2332.23246,700
23 Dec 202031.1232.1031.1231.8631.86622,700
22 Dec 202031.2531.4130.4530.8930.89640,400
21 Dec 202030.4031.6129.7930.9030.90980,000
18 Dec 202033.2633.4431.5932.1732.171,531,300
17 Dec 202033.6933.9832.6433.3433.34798,100
16 Dec 202032.9134.2532.7933.6433.641,060,400
15 Dec 202031.4532.5530.6432.5332.531,091,200
14 Dec 202033.1833.6430.9431.2631.261,594,800
11 Dec 202033.7634.2832.4332.8032.80854,700
10 Dec 202033.9034.5033.4533.8433.84944,800
09 Dec 202034.6935.0133.7034.6834.681,062,200
08 Dec 202031.3134.1731.1633.9533.951,246,700
07 Dec 202033.3733.3831.3931.6631.661,672,000
04 Dec 202035.6236.2933.1133.4933.492,088,700
03 Dec 202037.5939.2234.6134.8334.832,427,500
02 Dec 202036.8737.8836.2937.3837.38673,300
01 Dec 202037.3537.9436.7937.3637.36729,800
30 Nov 202038.0938.4035.9236.0236.021,141,000
27 Nov 202038.5039.4537.6638.0038.00412,600
25 Nov 202039.3739.3737.5738.5038.501,105,100
24 Nov 202038.8842.0738.7440.4840.482,303,700
23 Nov 202033.2037.8433.1537.7037.702,032,300
20 Nov 202031.8432.5231.5332.4632.46879,100
19 Nov 202031.6432.3531.0431.8431.841,064,600
18 Nov 202031.4933.0631.2031.8031.801,172,700
17 Nov 202030.5632.1530.2731.4531.45967,400
16 Nov 202032.8533.4030.7631.2731.271,504,500
13 Nov 202028.2030.5528.1630.3630.36950,400
12 Nov 202028.1928.2227.0127.9027.901,352,800
11 Nov 202032.0832.0828.5028.6828.681,800,700
10 Nov 202033.2933.7831.8432.1932.191,676,300
09 Nov 202029.6033.6429.6033.0933.094,054,700
06 Nov 202024.7124.7122.7523.3123.311,045,000
05 Nov 202023.5824.8723.5524.6624.661,088,600
04 Nov 202024.7524.7523.3923.8023.801,235,800
03 Nov 202024.9625.4724.5825.1925.191,002,500
02 Nov 202023.9824.4923.6224.4624.46816,300
30 Oct 202024.0024.2623.3123.8423.84819,500
29 Oct 202023.1224.5622.8624.1424.141,258,200
28 Oct 202023.4523.8223.0623.3023.301,016,300
27 Oct 202024.4525.1524.3524.3824.381,010,000
26 Oct 202025.4825.5524.2224.7424.74964,200
23 Oct 202025.0925.9224.6725.8525.851,171,900
22 Oct 202023.5924.9123.5224.8224.821,206,700
21 Oct 202022.9223.8722.4823.7823.781,402,900
20 Oct 202021.8823.1921.8823.0023.001,310,800
19 Oct 202021.8622.1621.3921.8821.881,223,600
16 Oct 202021.9022.0821.3321.5521.551,015,800
15 Oct 202021.3722.2821.2622.0022.001,074,400
14 Oct 202021.1422.3620.6221.7721.771,844,500
13 Oct 202023.8123.9422.2922.4222.421,939,600
12 Oct 202024.8124.9224.0024.7424.74884,700
09 Oct 202025.5125.5424.4324.7624.76937,300
08 Oct 202024.7625.3824.6125.3325.33758,600
07 Oct 202024.5125.0824.1424.3924.391,127,000
06 Oct 202025.3225.4824.2524.3924.391,712,600
05 Oct 202027.3827.4825.3025.4025.402,633,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...