EPR Properties (EPR) Historical Stock Data

42.45 ↑0.27 (0.64%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, EPR is down -0.04% a day on average. There have been 17 days where EPR Properties closed green and 13 days where EPR closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2842.3342.45↑$0.12 (0.28%)42.1242.69542.54K
2024-03-2741.5042.18↑$0.68 (1.64%)41.5042.23494.32K
2024-03-2641.4741.46↓$0.01 (-0.02%)41.3741.61586.37K
2024-03-2541.6041.34↓$0.26 (-0.63%)41.3141.71587.89K
2024-03-2241.9741.41↓$0.56 (-1.33%)41.2841.98713.25K
2024-03-2141.9341.83↓$0.10 (-0.24%)41.4642.27638.55K
2024-03-2041.8841.68↓$0.20 (-0.48%)41.4342.001.14M
2024-03-1941.4542.09↑$0.64 (1.54%)41.2642.11761.07K
2024-03-1841.3941.45↑$0.06 (0.14%)41.3142.04669.43K
2024-03-1541.2641.35↑$0.09 (0.22%)41.2041.721.57M
2024-03-1442.0241.59↓$0.43 (-1.02%)41.2542.19605.34K
2024-03-1342.6942.18↓$0.51 (-1.19%)42.1542.94587.98K
2024-03-1242.3942.89↑$0.50 (1.18%)42.1843.02554.47K
2024-03-1142.6042.51↓$0.09 (-0.21%)42.4542.97793.62K
2024-03-0842.7542.61↓$0.14 (-0.33%)42.5943.07446.51K
2024-03-0742.2542.38↑$0.13 (0.31%)42.1942.66555.44K
2024-03-0641.7942.03↑$0.24 (0.57%)41.6542.06702.82K
2024-03-0541.7241.51↓$0.21 (-0.50%)41.3741.90654.97K
2024-03-0441.7942.00↑$0.21 (0.50%)41.4242.08685.60K
2024-03-0141.2541.76↑$0.51 (1.24%)41.0641.77771.79K
2024-02-2942.1941.08↓$1.11 (-2.63%)40.6442.191.60M
2024-02-2841.0441.40↑$0.36 (0.88%)41.0041.830.91M
2024-02-2742.2041.50↓$0.70 (-1.66%)41.2442.351.75M
2024-02-2642.7841.97↓$0.81 (-1.89%)41.9542.81609.51K
2024-02-2342.8042.87↑$0.07 (0.16%)42.7543.45569.44K
2024-02-2242.7042.81↑$0.11 (0.26%)42.5242.96627.16K
2024-02-2142.5442.58↑$0.04 (0.09%)42.2942.70615.11K
2024-02-2042.0142.51↑$0.50 (1.19%)41.8242.55612K
2024-02-1642.1542.18↑$0.03 (0.07%)41.9542.54531.92K
2024-02-1542.2942.54↑$0.25 (0.59%)42.1242.70454.04K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$EPR rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report