Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

EPR-E EPR Properties

28.15

0.00 (0.00%)

Pre Market

Last Updated: 20:00:00

Delayed by 15 minutes

EPR-E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	28.15	0.07	0.25%	28.10	28.25	28.10	5,331
Jul 18 2024	28.08	0.03	0.11%	28.08	28.13	28.08	4,533
Jul 17 2024	28.05	-0.08	-0.28%	28.07	28.24	28.04	2,366
Jul 16 2024	28.13	0.13	0.46%	28.16	28.16	28.04	1,393
Jul 15 2024	28.00	-0.05	-0.18%	28.16	28.16	28.00	2,644
Jul 12 2024	28.05	0.12	0.43%	28.11	28.24	27.94	14,125
Jul 11 2024	27.93	0.26	0.92%	27.75	27.93	27.73	4,989
Jul 10 2024	27.67	-0.08	-0.27%	27.74	27.76	27.67	589
Jul 09 2024	27.75	-0.05	-0.18%	27.90	27.90	27.73	2,157
Jul 08 2024	27.80	-0.09	-0.32%	27.90	27.90	27.70	1,328
Jul 05 2024	27.89	0.06	0.22%	27.74	27.89	27.59	5,304
Jul 03 2024	27.83	0.20	0.72%	27.81	27.84	27.63	1,844
Jul 02 2024	27.63	0.20	0.73%	27.62	27.63	27.51	2,323
Jul 01 2024	27.43	-0.65	-2.30%	27.75	27.89	27.42	976
Jun 28 2024	28.08	0.00	0.00%	28.08	28.08	28.08	0
Jun 27 2024	28.08	0.07	0.27%	28.03	28.08	28.01	1,594
Jun 26 2024	28.00	0.01	0.04%	27.99	28.15	27.95	3,844
Jun 25 2024	27.99	-0.02	-0.05%	28.00	28.00	27.80	2,622
Jun 24 2024	28.01	0.10	0.38%	28.11	28.19	28.00	3,441
Jun 21 2024	27.90	-0.20	-0.71%	28.06	28.06	27.71	2,423
Jun 20 2024	28.10	0.01	0.04%	28.19	28.19	28.08	3,800
Jun 18 2024	28.09	0.17	0.61%	28.05	28.20	28.04	3,787
Jun 17 2024	27.92	-0.17	-0.59%	28.18	28.19	27.82	1,206
Jun 14 2024	28.09	0.03	0.09%	28.10	28.10	28.04	1,144
Jun 13 2024	28.06	-0.04	-0.14%	28.06	28.10	28.04	2,940
Jun 12 2024	28.10	0.00	0.00%	28.13	28.20	28.07	12,227
Jun 11 2024	28.10	0.06	0.21%	27.85	28.10	27.69	3,193
Jun 10 2024	28.04	0.04	0.14%	27.89	28.09	27.59	3,568
Jun 07 2024	28.00	-0.19	-0.67%	28.00	28.16	28.00	638
Jun 06 2024	28.19	0.18	0.64%	28.09	28.19	28.00	2,315
Jun 05 2024	28.01	0.01	0.04%	27.85	28.19	27.85	3,646
Jun 04 2024	28.00	0.04	0.14%	28.06	28.06	28.00	3,239
Jun 03 2024	27.96	0.21	0.76%	27.80	28.01	27.80	1,842
May 31 2024	27.75	-0.05	-0.18%	27.72	28.00	27.59	3,835
May 30 2024	27.80	0.32	1.16%	27.80	27.92	27.40	9,133
May 29 2024	27.48	0.14	0.51%	27.31	27.48	27.31	5,785
May 28 2024	27.34	-0.16	-0.58%	28.00	28.00	27.34	851
May 24 2024	27.50	0.15	0.55%	27.46	27.59	27.44	3,008
May 23 2024	27.35	-0.55	-1.97%	27.79	27.95	27.35	2,595
May 22 2024	27.90	0.12	0.43%	27.79	27.90	27.79	2,254
May 21 2024	27.78	-0.07	-0.25%	27.80	27.85	27.77	2,013
May 20 2024	27.85	-0.32	-1.14%	28.20	28.20	27.81	3,041
May 17 2024	28.17	0.24	0.86%	27.93	28.17	27.85	143,042
May 16 2024	27.93	0.03	0.11%	27.91	28.00	27.75	4,577
May 15 2024	27.90	-0.04	-0.14%	27.94	28.08	27.85	2,654
May 14 2024	27.94	0.12	0.43%	27.92	27.94	27.80	8,266
May 13 2024	27.82	0.14	0.51%	27.68	27.87	27.68	3,378
May 10 2024	27.68	0.01	0.04%	27.54	27.79	27.54	4,594
May 09 2024	27.67	0.02	0.07%	27.74	27.78	27.54	9,118
May 08 2024	27.65	-0.05	-0.18%	27.61	27.65	27.32	5,757
May 07 2024	27.70	-0.09	-0.32%	27.59	27.79	27.32	15,531
May 06 2024	27.79	-0.06	-0.22%	27.23	27.79	27.21	7,598
May 03 2024	27.85	0.15	0.54%	27.79	27.85	27.70	4,397
May 02 2024	27.70	0.29	1.06%	27.40	27.71	27.40	4,064
May 01 2024	27.41	0.43	1.59%	27.01	27.41	27.01	3,730
Apr 30 2024	26.98	-0.33	-1.21%	27.47	27.86	26.98	5,482
Apr 29 2024	27.31	-0.13	-0.47%	27.45	27.88	27.22	7,676
Apr 26 2024	27.44	-0.16	-0.58%	27.70	27.70	27.43	2,294
Apr 25 2024	27.60	0.07	0.25%	27.28	27.60	27.28	3,961
Apr 24 2024	27.53	0.11	0.41%	27.61	27.63	27.42	3,634
Apr 23 2024	27.42	-0.34	-1.23%	27.70	27.86	27.42	4,432

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