EPR Properties (EPR) Historical Stock Data
40.99 ↓0.13 (-0.32%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EPR is down -0.03% a day on average. There have been 16 days where EPR Properties closed green and 14 days where EPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 41.23 | 40.99 | ↓$0.24 (-0.58%) | 40.93 | 41.45 | 542.01K |
| 2024-04-25 | 41.00 | 41.12 | ↑$0.12 (0.29%) | 40.57 | 41.24 | 650.11K |
| 2024-04-24 | 40.99 | 41.16 | ↑$0.17 (0.41%) | 40.75 | 41.22 | 567.06K |
| 2024-04-23 | 40.50 | 41.12 | ↑$0.62 (1.53%) | 40.48 | 41.17 | 529.21K |
| 2024-04-22 | 40.45 | 40.53 | ↑$0.08 (0.20%) | 40.25 | 40.77 | 0.93M |
| 2024-04-19 | 40.41 | 40.41 | ↑$0.00 (0.00%) | 40.25 | 40.65 | 559.31K |
| 2024-04-18 | 40.23 | 40.42 | ↑$0.19 (0.47%) | 39.98 | 40.43 | 577.72K |
| 2024-04-17 | 39.98 | 40.05 | ↑$0.07 (0.18%) | 39.66 | 40.32 | 808.27K |
| 2024-04-16 | 40.24 | 39.76 | ↓$0.48 (-1.19%) | 39.68 | 40.26 | 681.98K |
| 2024-04-15 | 40.84 | 40.41 | ↓$0.43 (-1.05%) | 40.09 | 40.90 | 763.80K |
| 2024-04-12 | 40.77 | 40.68 | ↓$0.09 (-0.22%) | 40.54 | 41.01 | 724.13K |
| 2024-04-11 | 41.00 | 40.98 | ↓$0.02 (-0.05%) | 40.77 | 41.14 | 710.70K |
| 2024-04-10 | 41.59 | 40.77 | ↓$0.82 (-1.97%) | 40.70 | 41.61 | 729.91K |
| 2024-04-09 | 41.80 | 42.43 | ↑$0.63 (1.51%) | 41.75 | 42.48 | 404.08K |
| 2024-04-08 | 41.61 | 41.72 | ↑$0.11 (0.26%) | 41.34 | 41.85 | 473.30K |
| 2024-04-05 | 41.18 | 41.42 | ↑$0.24 (0.58%) | 40.94 | 41.49 | 657.16K |
| 2024-04-04 | 41.00 | 41.42 | ↑$0.42 (1.02%) | 40.97 | 41.95 | 1.17M |
| 2024-04-03 | 40.87 | 40.69 | ↓$0.18 (-0.44%) | 40.58 | 40.93 | 679.61K |
| 2024-04-02 | 41.50 | 40.93 | ↓$0.57 (-1.37%) | 40.79 | 41.55 | 717.10K |
| 2024-04-01 | 42.44 | 41.82 | ↓$0.62 (-1.46%) | 41.80 | 42.49 | 453.44K |
| 2024-03-28 | 42.33 | 42.45 | ↑$0.12 (0.28%) | 42.12 | 42.69 | 542.54K |
| 2024-03-27 | 41.50 | 42.18 | ↑$0.68 (1.64%) | 41.50 | 42.23 | 494.32K |
| 2024-03-26 | 41.47 | 41.46 | ↓$0.01 (-0.02%) | 41.37 | 41.61 | 586.37K |
| 2024-03-25 | 41.60 | 41.34 | ↓$0.26 (-0.63%) | 41.31 | 41.71 | 587.89K |
| 2024-03-22 | 41.97 | 41.41 | ↓$0.56 (-1.33%) | 41.28 | 41.98 | 713.25K |
| 2024-03-21 | 41.93 | 41.83 | ↓$0.10 (-0.24%) | 41.46 | 42.27 | 638.55K |
| 2024-03-20 | 41.88 | 41.68 | ↓$0.20 (-0.48%) | 41.43 | 42.00 | 1.14M |
| 2024-03-19 | 41.45 | 42.09 | ↑$0.64 (1.54%) | 41.26 | 42.11 | 761.07K |
| 2024-03-18 | 41.39 | 41.45 | ↑$0.06 (0.14%) | 41.31 | 42.04 | 669.43K |
| 2024-03-15 | 41.26 | 41.35 | ↑$0.09 (0.22%) | 41.20 | 41.72 | 1.57M |
Create an account or log in to view more rows.
$EPR watch for another rejection up here
$EPR why spike ?
$EPR bull flag
breakout!
$EPR what a horse shit show!
$EPR When in doubt...
$EPR somebody knows something
$EPR BULLS ALPHA
BEARS BETA
$EPR who here can't stand the CEO?
$EPR rocket fuel tanks are full. Gonna shoot to the stars
$EPR time to run