Advertisement
U.S. markets open in 4 hours 15 minutes

EPR Properties (EPR-PC)

NYSE - NYSE Delayed Price. Currency in USD
19.19-0.11 (-0.57%)
At close: 04:00PM EDT
  • Dividend

    EPR-PC announced a cash dividend of 0.359 with an ex-date of Mar. 27, 2024

Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202419.4119.4119.1719.1919.1924,153
Mar 15, 202419.1919.4219.1919.3019.3029,973
Mar 14, 202419.4319.4319.2019.3319.3314,615
Mar 13, 202419.7219.7919.5219.5319.5311,319
Mar 12, 202419.6019.8319.5819.7819.7813,504
Mar 11, 202419.6619.8219.6519.6719.6711,617
Mar 08, 202419.7019.8119.6119.6919.6916,032
Mar 07, 202419.4519.6619.4519.5719.5710,279
Mar 06, 202419.4619.4919.3419.4919.4913,947
Mar 05, 202419.4019.4919.2719.3419.3420,171
Mar 04, 202419.3419.5119.3019.4619.469,431
Mar 01, 202419.3419.3419.0219.2919.297,420
Feb 29, 202419.0619.4018.8519.2819.28144,293
Feb 28, 202418.8519.1218.8519.0019.006,154
Feb 27, 202419.3419.3418.8518.8518.8526,066
Feb 26, 202419.4419.4419.2019.2319.2324,229
Feb 23, 202419.4019.7019.4019.5219.5210,382
Feb 22, 202419.3419.4019.3319.4019.408,440
Feb 21, 202419.3619.3819.2319.2419.246,202
Feb 20, 202419.0919.3319.0819.2919.292,850
Feb 16, 202419.3719.3719.1019.2419.2411,346
Feb 15, 202419.2219.4019.2119.3219.328,201
Feb 14, 202419.2019.2018.9819.1319.1320,607
Feb 13, 202419.1619.1618.8119.0019.0023,661
Feb 12, 202419.0819.3719.0819.3019.3023,090
Feb 09, 202419.4119.4119.0819.1919.1941,726
Feb 08, 202419.4019.5019.2619.3119.3157,103
Feb 07, 202419.3319.4919.3019.4419.4410,592
Feb 06, 202419.4819.5519.3219.3219.3218,739
Feb 05, 202419.3419.4019.1619.3219.3214,525
Feb 02, 202419.7519.7519.4619.4719.4714,355
Feb 01, 202419.7719.7719.5819.7719.777,608
Jan 31, 202420.1020.2019.8419.8419.845,999
Jan 30, 202420.2420.2419.9820.0520.0512,754
Jan 29, 202420.0820.2419.9520.2420.247,460
Jan 26, 202419.8920.1019.7820.1020.102,414
Jan 25, 202419.9419.9419.7619.8819.889,601
Jan 24, 202420.2420.2419.6719.7419.7420,168
Jan 23, 202419.9019.9019.8119.8319.833,451
Jan 22, 202420.0820.1519.8119.8119.815,446
Jan 19, 202420.0820.0819.9019.9519.955,323
Jan 18, 202420.2920.2919.9019.9419.947,030
Jan 17, 202420.6220.7520.3020.4020.409,233
Jan 16, 202421.0021.0020.7520.8220.829,287
Jan 12, 202421.0221.0220.8520.9120.914,492
Jan 11, 202421.0421.0420.8820.9320.933,380
Jan 10, 202421.0021.1120.9420.9420.945,644
Jan 09, 202420.9121.0020.8521.0021.005,020
Jan 08, 202421.0521.0520.8120.9720.9758,434
Jan 05, 202420.8820.9520.7520.8520.8589,510
Jan 04, 202421.0021.0020.7420.8420.8410,052
Jan 03, 202421.1021.1020.8220.8720.877,814
Jan 02, 202421.3721.3721.1921.3021.3025,404
Dec 29, 202321.5221.5221.0721.3021.309,654
Dec 28, 202321.3121.4921.2021.4921.4911,232
Dec 28, 20230.359375 Dividend
Dec 27, 202321.5021.6021.5021.5521.1921,006
Dec 26, 202321.5021.5221.4121.5021.1422,327
Dec 22, 202321.5221.5521.2721.2720.9213,407
Dec 21, 202321.3521.3621.2921.3520.9930,369
Dec 20, 202321.4421.5121.2021.2020.8525,094
Dec 19, 202321.2521.4021.2421.3520.9956,953
Dec 18, 202321.2321.3021.0721.2020.8543,499
Dec 15, 202321.4321.4321.1321.1320.783,270
Dec 14, 202321.4021.5121.1121.2120.8643,906
Dec 13, 202320.4021.1020.4021.1020.75109,439
Dec 12, 202320.4020.4520.3020.4020.0626,237
Dec 11, 202320.2820.4920.2520.4020.0692,681
Dec 08, 202320.0320.1520.0320.1019.7610,318
Dec 07, 202320.3320.3520.1720.2019.8645,473
Dec 06, 202320.3120.5520.2920.3319.9917,662
Dec 05, 202320.1620.4920.1620.2519.9173,727
Dec 04, 202320.1120.2520.0120.2419.90148,675
Dec 01, 202320.0520.1020.0020.0519.72129,634
Nov 30, 202319.9420.0319.9420.0319.7026,894
Nov 29, 202320.0520.0519.9119.9119.588,249
Nov 28, 202320.1720.1719.9820.0519.726,473
Nov 27, 202320.0320.1920.0320.0519.723,549
Nov 24, 202320.1520.2520.1520.2519.913,512
Nov 22, 202320.1020.1020.0420.1019.764,590
Nov 21, 202320.1220.2319.8720.0219.698,652
Nov 20, 202320.1520.3220.1520.2319.894,170
Nov 17, 202320.2520.2520.1420.1419.80761
Nov 16, 202320.4020.4020.2320.2319.895,580
Nov 15, 202320.4120.4920.2320.2319.899,626
Nov 14, 202320.3220.5620.2620.2619.9215,093
Nov 13, 202319.6919.8319.6919.8319.501,580
Nov 10, 202319.7219.8619.7119.8519.522,919
Nov 09, 202319.7519.9319.7519.9119.583,008
Nov 08, 202320.1220.1219.9219.9319.604,781
Nov 07, 202320.4620.4620.2020.3219.983,231
Nov 06, 202320.5120.7020.3420.3520.014,957
Nov 03, 202320.2220.6720.2020.5320.1915,749
Nov 02, 202319.5420.0419.5420.0419.7118,868
Nov 01, 202319.0219.3419.0019.3118.993,479
Oct 31, 202318.5718.9218.5718.9218.6070,678
Oct 30, 202318.4418.4418.2218.4318.1211,176
Oct 27, 202318.3418.3518.2018.2017.908,764
Oct 26, 202318.2618.5618.2618.3218.013,010
Oct 25, 202318.3018.3618.2118.2517.9513,498
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...