EPR Properties (EPR)
NYSE: EPR · Real-Time Price · USD
48.63
-0.55 (-1.12%)
At close: Sep 26, 2024, 4:00 PM
48.75
+0.12 (0.25%)
After-hours: Sep 26, 2024, 4:10 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 49.33 | 49.38 | 48.47 | 48.63 | 48.63 | -1.12% | 483,158 |
| Sep 25, 2024 | 49.63 | 49.72 | 49.16 | 49.18 | 49.18 | -0.81% | 538,944 |
| Sep 24, 2024 | 49.14 | 50.26 | 49.14 | 49.58 | 49.58 | 0.41% | 722,576 |
| Sep 23, 2024 | 49.02 | 49.54 | 48.89 | 49.38 | 49.38 | 1.38% | 682,323 |
| Sep 20, 2024 | 48.62 | 48.81 | 48.30 | 48.71 | 48.71 | -0.04% | 939,902 |
| Sep 19, 2024 | 49.15 | 49.18 | 48.26 | 48.73 | 48.73 | 0.12% | 461,387 |
| Sep 18, 2024 | 48.72 | 49.63 | 48.51 | 48.67 | 48.67 | 0.35% | 523,465 |
| Sep 17, 2024 | 49.17 | 49.17 | 48.39 | 48.50 | 48.50 | -0.72% | 388,451 |
| Sep 16, 2024 | 48.93 | 49.23 | 48.65 | 48.85 | 48.85 | 0.25% | 450,439 |
| Sep 13, 2024 | 47.88 | 48.86 | 47.85 | 48.73 | 48.73 | 2.22% | 501,935 |
| Sep 12, 2024 | 47.68 | 47.86 | 47.48 | 47.67 | 47.67 | - | 549,040 |
| Sep 11, 2024 | 47.10 | 47.83 | 46.75 | 47.67 | 47.67 | 0.46% | 513,510 |
| Sep 10, 2024 | 47.71 | 47.88 | 47.14 | 47.45 | 47.45 | -0.44% | 474,231 |
| Sep 9, 2024 | 47.30 | 47.91 | 47.21 | 47.66 | 47.66 | 0.68% | 452,946 |
| Sep 6, 2024 | 47.72 | 47.89 | 47.12 | 47.34 | 47.34 | -0.80% | 552,213 |
| Sep 5, 2024 | 48.10 | 48.63 | 47.69 | 47.72 | 47.72 | -0.50% | 402,106 |
| Sep 4, 2024 | 47.54 | 48.04 | 47.50 | 47.96 | 47.96 | 0.84% | 361,197 |
| Sep 3, 2024 | 47.14 | 48.09 | 47.14 | 47.56 | 47.56 | 0.19% | 592,814 |
| Aug 30, 2024 | 47.09 | 47.53 | 46.84 | 47.47 | 47.47 | 0.72% | 528,103 |
| Aug 29, 2024 | 47.62 | 47.67 | 47.06 | 47.13 | 46.85 | -0.76% | 467,311 |
| Aug 28, 2024 | 47.32 | 47.78 | 47.26 | 47.49 | 47.21 | 0.30% | 430,153 |
| Aug 27, 2024 | 47.24 | 47.53 | 47.13 | 47.35 | 47.07 | -0.44% | 393,269 |
| Aug 26, 2024 | 47.71 | 47.88 | 47.33 | 47.56 | 47.28 | -0.06% | 594,543 |
| Aug 23, 2024 | 47.00 | 47.78 | 46.72 | 47.59 | 47.31 | 1.95% | 811,999 |
| Aug 22, 2024 | 46.22 | 46.69 | 46.18 | 46.68 | 46.40 | 1.04% | 557,663 |
| Aug 21, 2024 | 45.83 | 46.20 | 45.45 | 46.20 | 45.92 | 1.87% | 581,140 |
| Aug 20, 2024 | 45.54 | 45.54 | 45.17 | 45.35 | 45.08 | -0.50% | 422,470 |
| Aug 19, 2024 | 44.52 | 45.70 | 44.52 | 45.58 | 45.31 | 2.50% | 668,587 |
| Aug 16, 2024 | 44.50 | 44.60 | 44.12 | 44.47 | 44.21 | -0.07% | 448,267 |
| Aug 15, 2024 | 44.50 | 44.90 | 44.38 | 44.50 | 44.23 | 0.61% | 538,121 |
| Aug 14, 2024 | 44.09 | 44.46 | 43.93 | 44.23 | 43.97 | 0.80% | 584,803 |
| Aug 13, 2024 | 43.43 | 44.22 | 43.15 | 43.88 | 43.62 | 1.83% | 528,366 |
| Aug 12, 2024 | 43.39 | 43.43 | 42.87 | 43.09 | 42.83 | -0.94% | 535,448 |
| Aug 9, 2024 | 43.62 | 43.72 | 43.30 | 43.50 | 43.24 | -0.25% | 364,014 |
| Aug 8, 2024 | 44.03 | 44.24 | 43.53 | 43.61 | 43.35 | -0.95% | 516,869 |
| Aug 7, 2024 | 44.69 | 45.34 | 43.96 | 44.03 | 43.77 | -0.99% | 509,450 |
| Aug 6, 2024 | 43.53 | 44.76 | 43.42 | 44.47 | 44.21 | 2.18% | 486,903 |
| Aug 5, 2024 | 42.86 | 44.16 | 42.29 | 43.52 | 43.26 | -2.49% | 955,543 |
| Aug 2, 2024 | 45.13 | 45.39 | 44.01 | 44.63 | 44.36 | -1.39% | 742,204 |
| Aug 1, 2024 | 45.43 | 45.91 | 44.40 | 45.26 | 44.99 | 0.58% | 1,061,400 |
| Jul 31, 2024 | 45.38 | 45.90 | 45.00 | 45.00 | 44.73 | -1.60% | 855,740 |
| Jul 30, 2024 | 45.76 | 45.91 | 45.43 | 45.73 | 45.17 | 0.15% | 435,891 |
| Jul 29, 2024 | 45.56 | 45.74 | 45.15 | 45.66 | 45.10 | 0.79% | 463,811 |
| Jul 26, 2024 | 45.04 | 45.53 | 44.87 | 45.30 | 44.75 | 1.32% | 531,259 |
| Jul 25, 2024 | 44.27 | 45.25 | 44.14 | 44.71 | 44.16 | 1.66% | 608,621 |
| Jul 24, 2024 | 45.22 | 45.38 | 43.97 | 43.98 | 43.44 | -2.70% | 850,507 |
| Jul 23, 2024 | 45.23 | 45.53 | 44.82 | 45.20 | 44.65 | 0.53% | 539,340 |
| Jul 22, 2024 | 43.88 | 45.43 | 43.66 | 44.96 | 44.41 | 2.34% | 1,000,452 |
| Jul 19, 2024 | 43.96 | 44.38 | 43.74 | 43.93 | 43.39 | 0.07% | 637,566 |
| Jul 18, 2024 | 44.23 | 44.90 | 43.81 | 43.90 | 43.36 | -1.28% | 767,224 |
| Jul 17, 2024 | 44.00 | 44.85 | 43.92 | 44.47 | 43.93 | 0.86% | 756,848 |
| Jul 16, 2024 | 43.67 | 44.12 | 43.61 | 44.09 | 43.55 | 1.59% | 535,224 |
| Jul 15, 2024 | 43.35 | 43.53 | 43.12 | 43.40 | 42.87 | 0.65% | 749,818 |
| Jul 12, 2024 | 42.75 | 43.32 | 42.70 | 43.12 | 42.59 | 1.48% | 626,875 |
| Jul 11, 2024 | 42.18 | 42.72 | 42.06 | 42.49 | 41.97 | 1.97% | 428,834 |
| Jul 10, 2024 | 41.66 | 41.73 | 41.45 | 41.67 | 41.16 | 0.56% | 386,535 |
| Jul 9, 2024 | 41.49 | 41.71 | 41.38 | 41.44 | 40.93 | -0.38% | 514,799 |
| Jul 8, 2024 | 41.62 | 42.01 | 41.60 | 41.60 | 41.09 | 0.07% | 335,316 |
| Jul 5, 2024 | 41.48 | 41.65 | 41.22 | 41.57 | 41.06 | 0.22% | 928,679 |
| Jul 3, 2024 | 41.73 | 41.91 | 41.43 | 41.48 | 40.97 | -0.17% | 192,313 |
| Jul 2, 2024 | 41.40 | 41.63 | 41.31 | 41.55 | 41.04 | 0.70% | 455,485 |
| Jul 1, 2024 | 41.76 | 41.92 | 41.02 | 41.26 | 40.76 | -1.72% | 505,896 |
| Jun 28, 2024 | 41.63 | 41.99 | 41.40 | 41.98 | 41.47 | 0.62% | 900,223 |
| Jun 27, 2024 | 41.34 | 41.74 | 41.15 | 41.72 | 40.93 | 1.26% | 447,472 |
| Jun 26, 2024 | 41.12 | 41.42 | 40.95 | 41.20 | 40.42 | -0.34% | 709,796 |
| Jun 25, 2024 | 41.30 | 41.49 | 41.07 | 41.34 | 40.56 | 0.15% | 468,819 |
| Jun 24, 2024 | 40.93 | 41.59 | 40.79 | 41.28 | 40.50 | 1.15% | 620,403 |
| Jun 21, 2024 | 41.07 | 41.25 | 40.72 | 40.81 | 40.04 | -0.46% | 1,319,410 |
| Jun 20, 2024 | 40.67 | 41.12 | 40.60 | 41.00 | 40.23 | 0.81% | 534,979 |
| Jun 18, 2024 | 40.77 | 41.02 | 40.62 | 40.67 | 39.90 | 0.05% | 630,376 |
| Jun 17, 2024 | 40.13 | 40.74 | 40.04 | 40.65 | 39.88 | 0.79% | 451,666 |
| Jun 14, 2024 | 40.30 | 40.44 | 40.05 | 40.33 | 39.57 | -0.42% | 641,868 |
| Jun 13, 2024 | 40.24 | 40.75 | 40.11 | 40.50 | 39.74 | 0.82% | 523,597 |
| Jun 12, 2024 | 40.73 | 41.01 | 40.14 | 40.17 | 39.41 | 0.65% | 490,378 |
| Jun 11, 2024 | 40.08 | 40.19 | 39.87 | 39.91 | 39.16 | -0.89% | 734,865 |
| Jun 10, 2024 | 40.20 | 40.37 | 40.02 | 40.27 | 39.51 | -0.47% | 411,805 |
| Jun 7, 2024 | 40.65 | 40.76 | 40.44 | 40.46 | 39.70 | -1.58% | 389,109 |
| Jun 6, 2024 | 40.62 | 41.15 | 40.60 | 41.11 | 40.33 | 0.78% | 298,742 |
| Jun 5, 2024 | 41.14 | 41.17 | 40.62 | 40.79 | 40.02 | -0.85% | 309,351 |
| Jun 4, 2024 | 40.90 | 41.25 | 40.81 | 41.14 | 40.36 | 0.10% | 434,642 |
| Jun 3, 2024 | 40.82 | 41.17 | 40.70 | 41.10 | 40.32 | 0.15% | 476,715 |
| May 31, 2024 | 40.60 | 41.19 | 40.46 | 41.04 | 40.27 | 1.01% | 704,563 |
| May 30, 2024 | 40.41 | 40.64 | 40.28 | 40.63 | 39.59 | 1.30% | 472,394 |
| May 29, 2024 | 40.18 | 40.29 | 40.02 | 40.11 | 39.08 | -0.94% | 515,405 |
| May 28, 2024 | 40.79 | 41.00 | 40.46 | 40.49 | 39.45 | -0.32% | 529,784 |
| May 24, 2024 | 40.73 | 40.80 | 40.42 | 40.62 | 39.58 | 0.35% | 443,167 |
| May 23, 2024 | 41.30 | 41.32 | 40.48 | 40.48 | 39.44 | -2.20% | 524,742 |
| May 22, 2024 | 41.68 | 41.70 | 41.30 | 41.39 | 40.33 | -0.84% | 530,437 |
| May 21, 2024 | 41.62 | 41.85 | 41.60 | 41.74 | 40.67 | -0.02% | 481,741 |
| May 20, 2024 | 41.69 | 42.38 | 41.56 | 41.75 | 40.68 | -1.93% | 918,110 |
| May 17, 2024 | 42.89 | 42.89 | 42.50 | 42.57 | 41.48 | -0.54% | 683,186 |
| May 16, 2024 | 43.39 | 43.50 | 42.67 | 42.80 | 41.70 | -1.06% | 503,679 |
| May 15, 2024 | 43.65 | 43.76 | 43.11 | 43.26 | 42.15 | 0.02% | 709,861 |
| May 14, 2024 | 42.70 | 43.39 | 42.70 | 43.25 | 42.14 | 2.32% | 931,880 |
| May 13, 2024 | 41.84 | 42.37 | 41.83 | 42.27 | 41.19 | 1.73% | 443,022 |
| May 10, 2024 | 41.58 | 41.74 | 41.35 | 41.55 | 40.48 | 0.22% | 623,375 |
| May 9, 2024 | 41.65 | 41.85 | 41.29 | 41.46 | 40.40 | 0.12% | 422,208 |
| May 8, 2024 | 41.30 | 41.53 | 40.95 | 41.41 | 40.35 | -0.19% | 506,034 |
| May 7, 2024 | 41.92 | 42.31 | 41.47 | 41.49 | 40.43 | -0.43% | 898,860 |
| May 6, 2024 | 42.23 | 42.45 | 41.53 | 41.67 | 40.60 | -0.79% | 662,134 |