Get the news straight to your inbox every day.

Stay in the loop every day with Yahoo Finance's free Fully Briefed newsletter.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Feb 2021	45.10	46.05	44.62	44.75	44.75	120,657
25 Feb 2021	48.93	49.77	44.19	44.71	44.71	2,131,200
24 Feb 2021	46.90	48.66	46.32	48.19	48.19	1,283,400
23 Feb 2021	44.00	46.82	42.63	46.51	46.51	1,143,400
22 Feb 2021	43.40	45.66	43.40	44.44	44.44	2,372,700
19 Feb 2021	42.22	43.55	42.06	43.27	43.27	818,400
18 Feb 2021	42.20	42.96	41.67	41.94	41.94	996,500
17 Feb 2021	42.27	42.31	41.27	42.08	42.08	709,400
16 Feb 2021	41.45	42.51	40.99	42.49	42.49	667,800
12 Feb 2021	40.50	41.39	40.20	41.23	41.23	324,800
11 Feb 2021	41.38	42.13	40.30	40.73	40.73	843,900
10 Feb 2021	41.12	41.93	40.97	41.24	41.24	817,500
09 Feb 2021	40.58	41.42	40.14	41.00	41.00	688,400
08 Feb 2021	39.59	40.60	38.90	40.59	40.59	561,400
05 Feb 2021	39.34	39.93	38.64	39.20	39.20	497,200
04 Feb 2021	39.09	39.89	38.61	38.79	38.79	749,000
03 Feb 2021	37.47	39.16	36.93	39.07	39.07	882,000
02 Feb 2021	38.90	38.90	36.58	37.52	37.52	1,150,500
01 Feb 2021	39.74	40.00	37.41	38.48	38.48	1,025,900
29 Jan 2021	41.47	42.47	38.73	39.64	39.64	2,144,700
28 Jan 2021	41.85	42.90	41.06	41.60	41.60	1,875,000
27 Jan 2021	43.26	49.25	41.57	41.89	41.89	5,166,400
26 Jan 2021	40.17	40.76	38.90	39.86	39.86	1,181,000
25 Jan 2021	38.88	43.49	38.26	39.99	39.99	2,936,700
22 Jan 2021	34.67	37.44	34.25	37.29	37.29	1,142,100
21 Jan 2021	36.50	36.60	34.84	35.41	35.41	940,000
20 Jan 2021	37.67	39.32	36.61	36.74	36.74	1,270,500
19 Jan 2021	37.36	37.79	36.73	37.67	37.67	981,400
15 Jan 2021	36.98	37.73	36.39	36.99	36.99	1,066,900
14 Jan 2021	34.05	37.86	34.00	37.42	37.42	1,525,800
13 Jan 2021	33.30	34.40	33.02	34.31	34.31	780,700
12 Jan 2021	33.28	33.52	32.74	33.43	33.43	601,100
11 Jan 2021	32.78	33.83	32.56	33.20	33.20	657,200
08 Jan 2021	32.96	34.18	32.85	33.58	33.58	935,700
07 Jan 2021	32.32	33.05	32.32	32.83	32.83	931,800
06 Jan 2021	31.53	33.01	31.33	32.50	32.50	1,017,600
05 Jan 2021	31.00	31.77	30.99	31.19	31.19	487,100
04 Jan 2021	32.85	33.00	30.85	30.93	30.93	1,006,700
31 Dec 2020	32.16	32.84	31.65	32.50	32.50	703,400
30 Dec 2020	31.30	32.17	31.19	32.06	32.06	706,600
29 Dec 2020	31.90	32.23	30.79	31.28	31.28	1,022,100
28 Dec 2020	32.32	32.57	31.69	31.86	31.86	709,100
24 Dec 2020	31.86	32.28	31.28	32.23	32.23	246,700
23 Dec 2020	31.12	32.10	31.12	31.86	31.86	622,700
22 Dec 2020	31.25	31.41	30.45	30.89	30.89	640,400
21 Dec 2020	30.40	31.61	29.79	30.90	30.90	980,000
18 Dec 2020	33.26	33.44	31.59	32.17	32.17	1,531,300
17 Dec 2020	33.69	33.98	32.64	33.34	33.34	798,100
16 Dec 2020	32.91	34.25	32.79	33.64	33.64	1,060,400
15 Dec 2020	31.45	32.55	30.64	32.53	32.53	1,091,200
14 Dec 2020	33.18	33.64	30.94	31.26	31.26	1,594,800
11 Dec 2020	33.76	34.28	32.43	32.80	32.80	854,700
10 Dec 2020	33.90	34.50	33.45	33.84	33.84	944,800
09 Dec 2020	34.69	35.01	33.70	34.68	34.68	1,062,200
08 Dec 2020	31.31	34.17	31.16	33.95	33.95	1,246,700
07 Dec 2020	33.37	33.38	31.39	31.66	31.66	1,672,000
04 Dec 2020	35.62	36.29	33.11	33.49	33.49	2,088,700
03 Dec 2020	37.59	39.22	34.61	34.83	34.83	2,427,500
02 Dec 2020	36.87	37.88	36.29	37.38	37.38	673,300
01 Dec 2020	37.35	37.94	36.79	37.36	37.36	729,800
30 Nov 2020	38.09	38.40	35.92	36.02	36.02	1,141,000
27 Nov 2020	38.50	39.45	37.66	38.00	38.00	412,600
25 Nov 2020	39.37	39.37	37.57	38.50	38.50	1,105,100
24 Nov 2020	38.88	42.07	38.74	40.48	40.48	2,303,700
23 Nov 2020	33.20	37.84	33.15	37.70	37.70	2,032,300
20 Nov 2020	31.84	32.52	31.53	32.46	32.46	879,100
19 Nov 2020	31.64	32.35	31.04	31.84	31.84	1,064,600
18 Nov 2020	31.49	33.06	31.20	31.80	31.80	1,172,700
17 Nov 2020	30.56	32.15	30.27	31.45	31.45	967,400
16 Nov 2020	32.85	33.40	30.76	31.27	31.27	1,504,500
13 Nov 2020	28.20	30.55	28.16	30.36	30.36	950,400
12 Nov 2020	28.19	28.22	27.01	27.90	27.90	1,352,800
11 Nov 2020	32.08	32.08	28.50	28.68	28.68	1,800,700
10 Nov 2020	33.29	33.78	31.84	32.19	32.19	1,676,300
09 Nov 2020	29.60	33.64	29.60	33.09	33.09	4,054,700
06 Nov 2020	24.71	24.71	22.75	23.31	23.31	1,045,000
05 Nov 2020	23.58	24.87	23.55	24.66	24.66	1,088,600
04 Nov 2020	24.75	24.75	23.39	23.80	23.80	1,235,800
03 Nov 2020	24.96	25.47	24.58	25.19	25.19	1,002,500
02 Nov 2020	23.98	24.49	23.62	24.46	24.46	816,300
30 Oct 2020	24.00	24.26	23.31	23.84	23.84	819,500
29 Oct 2020	23.12	24.56	22.86	24.14	24.14	1,258,200
28 Oct 2020	23.45	23.82	23.06	23.30	23.30	1,016,300
27 Oct 2020	24.45	25.15	24.35	24.38	24.38	1,010,000
26 Oct 2020	25.48	25.55	24.22	24.74	24.74	964,200
23 Oct 2020	25.09	25.92	24.67	25.85	25.85	1,171,900
22 Oct 2020	23.59	24.91	23.52	24.82	24.82	1,206,700
21 Oct 2020	22.92	23.87	22.48	23.78	23.78	1,402,900
20 Oct 2020	21.88	23.19	21.88	23.00	23.00	1,310,800
19 Oct 2020	21.86	22.16	21.39	21.88	21.88	1,223,600
16 Oct 2020	21.90	22.08	21.33	21.55	21.55	1,015,800
15 Oct 2020	21.37	22.28	21.26	22.00	22.00	1,074,400
14 Oct 2020	21.14	22.36	20.62	21.77	21.77	1,844,500
13 Oct 2020	23.81	23.94	22.29	22.42	22.42	1,939,600
12 Oct 2020	24.81	24.92	24.00	24.74	24.74	884,700
09 Oct 2020	25.51	25.54	24.43	24.76	24.76	937,300
08 Oct 2020	24.76	25.38	24.61	25.33	25.33	758,600
07 Oct 2020	24.51	25.08	24.14	24.39	24.39	1,127,000
06 Oct 2020	25.32	25.48	24.25	24.39	24.39	1,712,600
05 Oct 2020	27.38	27.48	25.30	25.40	25.40	2,633,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,940.60-165.10(-2.32%)

ASX 2006,673.30-160.70(-2.35%)

AUD/USD0.7758-0.0122(-1.55%)

Get the news straight to your inbox every day.

EPR Properties (EPR)

ALL ORDS
6,940.60
-165.10(-2.32%)

ASX 200
6,673.30
-160.70(-2.35%)

AUD/USD
0.7758
-0.0122(-1.55%)