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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 42.02 | 41.59 | ↓$0.43 (-1.02%) | 41.25 | 42.19 | 605.34K |
2024-03-13 | 42.69 | 42.18 | ↓$0.51 (-1.19%) | 42.15 | 42.94 | 587.98K |
2024-03-12 | 42.39 | 42.89 | ↑$0.50 (1.18%) | 42.18 | 43.02 | 554.47K |
2024-03-11 | 42.60 | 42.51 | ↓$0.09 (-0.21%) | 42.45 | 42.97 | 793.62K |
2024-03-08 | 42.75 | 42.61 | ↓$0.14 (-0.33%) | 42.59 | 43.07 | 446.51K |
2024-03-07 | 42.25 | 42.38 | ↑$0.13 (0.31%) | 42.19 | 42.66 | 555.44K |
2024-03-06 | 41.79 | 42.03 | ↑$0.24 (0.57%) | 41.65 | 42.06 | 702.82K |
2024-03-05 | 41.72 | 41.51 | ↓$0.21 (-0.50%) | 41.37 | 41.90 | 654.97K |
2024-03-04 | 41.79 | 42.00 | ↑$0.21 (0.50%) | 41.42 | 42.08 | 685.60K |
2024-03-01 | 41.25 | 41.76 | ↑$0.51 (1.24%) | 41.06 | 41.77 | 771.79K |
2024-02-29 | 42.19 | 41.08 | ↓$1.11 (-2.63%) | 40.64 | 42.19 | 1.60M |
2024-02-28 | 41.04 | 41.40 | ↑$0.36 (0.88%) | 41.00 | 41.83 | 0.91M |
2024-02-27 | 42.20 | 41.50 | ↓$0.70 (-1.66%) | 41.24 | 42.35 | 1.75M |
2024-02-26 | 42.78 | 41.97 | ↓$0.81 (-1.89%) | 41.95 | 42.81 | 609.51K |
2024-02-23 | 42.80 | 42.87 | ↑$0.07 (0.16%) | 42.75 | 43.45 | 569.44K |
2024-02-22 | 42.70 | 42.81 | ↑$0.11 (0.26%) | 42.52 | 42.96 | 627.16K |
2024-02-21 | 42.54 | 42.58 | ↑$0.04 (0.09%) | 42.29 | 42.70 | 615.11K |
2024-02-20 | 42.01 | 42.51 | ↑$0.50 (1.19%) | 41.82 | 42.55 | 612K |
2024-02-16 | 42.15 | 42.18 | ↑$0.03 (0.07%) | 41.95 | 42.54 | 531.92K |
2024-02-15 | 42.29 | 42.54 | ↑$0.25 (0.59%) | 42.12 | 42.70 | 454.04K |
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