NYSE - Delayed Quote USD

EPR Properties (EPR-PE)

27.70 +0.03 (+0.11%)
At close: April 19 at 12:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 27.47 27.75 27.47 27.70 27.70 3,500
Apr 18, 2024 27.50 27.75 27.50 27.67 27.67 7,071
Apr 17, 2024 27.38 27.42 27.38 27.39 27.39 1,264
Apr 16, 2024 27.12 27.57 27.00 27.28 27.28 14,137
Apr 15, 2024 27.20 27.20 26.89 27.00 27.00 7,866
Apr 12, 2024 27.03 27.28 27.03 27.20 27.20 2,484
Apr 11, 2024 27.43 27.43 27.11 27.18 27.18 3,367
Apr 10, 2024 27.25 27.25 27.02 27.25 27.25 6,837
Apr 9, 2024 27.70 27.70 26.94 27.45 27.45 33,560
Apr 8, 2024 27.73 27.79 27.60 27.60 27.60 4,806
Apr 5, 2024 27.65 27.71 27.65 27.71 27.71 681
Apr 4, 2024 27.74 27.84 27.70 27.77 27.77 8,325
Apr 3, 2024 27.35 27.59 27.35 27.59 27.59 13,369
Apr 2, 2024 27.35 27.50 27.25 27.45 27.45 12,778
Apr 1, 2024 27.41 27.57 27.25 27.45 27.45 21,671
Mar 28, 2024 27.71 28.08 27.06 27.06 27.06 54,028
Mar 27, 2024 0.56 Dividend
Mar 27, 2024 28.05 28.13 27.90 27.90 27.90 6,174
Mar 26, 2024 28.41 28.41 28.25 28.34 27.78 3,031
Mar 25, 2024 28.34 28.41 28.25 28.31 27.75 2,584
Mar 22, 2024 27.98 28.28 27.72 28.24 27.68 5,666
Mar 21, 2024 28.42 28.42 28.18 28.28 27.72 5,250
Mar 20, 2024 28.10 28.41 28.10 28.29 27.73 5,828
Mar 19, 2024 28.19 28.25 28.18 28.25 27.69 3,313
Mar 18, 2024 27.87 28.14 27.60 28.08 27.52 3,826
Mar 15, 2024 28.00 28.01 27.88 27.89 27.34 1,893
Mar 14, 2024 28.02 28.02 27.56 27.56 27.01 2,776
Mar 13, 2024 28.26 28.27 27.63 27.63 27.08 5,647
Mar 12, 2024 28.33 28.36 28.29 28.35 27.79 2,221
Mar 11, 2024 28.26 28.28 28.25 28.28 27.72 2,055
Mar 8, 2024 28.31 28.50 28.19 28.27 27.71 4,485
Mar 7, 2024 28.19 28.25 27.99 28.19 27.63 2,646
Mar 6, 2024 27.94 28.26 27.94 28.20 27.64 5,990
Mar 5, 2024 27.83 28.09 27.83 28.00 27.44 999
Mar 4, 2024 28.02 28.17 28.00 28.10 27.54 1,993
Mar 1, 2024 28.06 28.22 28.03 28.12 27.56 11,854
Feb 29, 2024 27.72 28.59 27.69 28.22 27.66 62,084
Feb 28, 2024 27.63 27.78 27.55 27.78 27.23 3,378
Feb 27, 2024 27.53 27.71 27.53 27.71 27.16 5,872
Feb 26, 2024 27.68 27.81 27.68 27.74 27.19 8,936
Feb 23, 2024 27.82 27.90 27.81 27.83 27.28 3,353
Feb 22, 2024 27.84 27.84 27.56 27.70 27.15 4,175
Feb 21, 2024 27.75 27.81 27.60 27.60 27.05 3,516
Feb 20, 2024 27.60 27.89 27.56 27.87 27.32 6,707
Feb 16, 2024 27.75 27.77 27.40 27.60 27.05 5,553
Feb 15, 2024 27.67 27.93 27.66 27.73 27.18 5,221
Feb 14, 2024 27.44 27.69 27.35 27.67 27.12 3,531
Feb 13, 2024 27.49 27.49 27.15 27.38 26.84 7,289
Feb 12, 2024 27.60 27.66 27.44 27.63 27.08 3,586
Feb 9, 2024 27.55 27.65 27.44 27.65 27.10 9,316
Feb 8, 2024 27.71 27.76 27.51 27.65 27.10 5,455
Feb 7, 2024 27.50 27.86 27.50 27.86 27.31 4,323
Feb 6, 2024 27.38 27.62 27.38 27.62 27.07 2,175
Feb 5, 2024 27.59 27.60 27.36 27.38 26.84 2,909
Feb 2, 2024 27.91 28.03 27.62 27.71 27.16 4,839
Feb 1, 2024 27.91 28.02 27.84 28.02 27.46 7,512
Jan 31, 2024 27.92 28.04 27.92 27.96 27.41 3,614
Jan 30, 2024 27.90 28.01 27.90 28.01 27.45 3,349
Jan 29, 2024 28.10 28.11 27.90 27.95 27.40 10,522
Jan 26, 2024 27.98 27.99 27.89 27.95 27.40 2,960
Jan 25, 2024 27.94 27.97 27.90 27.97 27.41 3,113
Jan 24, 2024 27.85 28.09 27.85 27.99 27.43 8,949
Jan 23, 2024 27.87 27.90 27.63 27.87 27.32 11,148
Jan 22, 2024 27.63 27.77 27.51 27.77 27.22 7,609
Jan 19, 2024 27.50 27.72 27.50 27.71 27.16 3,589
Jan 18, 2024 28.06 28.25 27.70 27.78 27.23 5,123
Jan 17, 2024 28.35 28.35 27.66 27.66 27.11 12,864
Jan 16, 2024 28.35 28.35 28.11 28.21 27.65 1,678
Jan 12, 2024 28.11 28.39 28.11 28.26 27.69 6,474
Jan 11, 2024 28.30 28.30 28.19 28.22 27.66 2,127
Jan 10, 2024 28.26 28.26 28.26 28.26 27.70 993
Jan 9, 2024 28.20 28.26 28.19 28.26 27.70 3,406
Jan 8, 2024 28.20 28.21 28.16 28.18 27.63 5,360
Jan 5, 2024 28.25 28.25 28.14 28.23 27.67 4,259
Jan 4, 2024 28.29 28.29 28.10 28.13 27.57 8,153
Jan 3, 2024 28.35 28.39 27.96 28.28 27.72 10,941
Jan 2, 2024 28.27 28.45 28.27 28.40 27.84 26,115
Dec 29, 2023 28.29 28.41 28.12 28.12 27.56 6,757
Dec 28, 2023 0.56 Dividend
Dec 28, 2023 28.05 28.23 27.89 28.17 27.61 7,715
Dec 27, 2023 28.55 28.62 28.51 28.53 27.41 2,334
Dec 26, 2023 28.50 28.64 28.47 28.56 27.44 7,670
Dec 22, 2023 28.44 28.47 28.29 28.41 27.30 18,241
Dec 21, 2023 28.36 28.39 28.34 28.35 27.24 12,624
Dec 20, 2023 28.34 28.40 28.10 28.22 27.11 15,588
Dec 19, 2023 28.16 28.29 28.09 28.28 27.17 26,920
Dec 18, 2023 28.00 28.16 27.95 28.01 26.91 10,989
Dec 15, 2023 28.00 28.08 27.86 27.89 26.80 2,708
Dec 14, 2023 28.05 28.10 27.75 27.92 26.83 10,826
Dec 13, 2023 27.40 27.84 27.33 27.84 26.75 7,361
Dec 12, 2023 27.30 27.40 27.29 27.29 26.22 5,853
Dec 11, 2023 27.28 27.43 27.12 27.30 26.23 24,616
Dec 8, 2023 27.25 27.25 26.98 27.04 25.98 74,923
Dec 7, 2023 27.10 27.28 26.83 27.28 26.21 19,357
Dec 6, 2023 26.98 27.21 26.71 27.05 25.99 10,230
Dec 5, 2023 27.50 27.50 26.85 27.17 26.11 1,831
Dec 4, 2023 26.70 27.12 26.50 27.12 26.06 14,878
Dec 1, 2023 26.59 26.63 26.50 26.63 25.59 1,849
Nov 30, 2023 26.50 26.71 26.50 26.71 25.66 12,788
Nov 29, 2023 26.70 26.70 26.42 26.51 25.47 2,741
Nov 28, 2023 26.68 26.69 26.22 26.69 25.64 3,351
Nov 27, 2023 26.50 26.60 26.40 26.60 25.56 2,086
Nov 24, 2023 26.70 26.70 26.40 26.50 25.46 1,470
Nov 22, 2023 26.65 26.70 26.65 26.70 25.65 1,937
Nov 21, 2023 26.51 26.51 26.31 26.50 25.46 2,958
Nov 20, 2023 26.40 26.59 26.29 26.35 25.32 5,326
Nov 17, 2023 26.34 26.48 26.28 26.48 25.44 1,425
Nov 16, 2023 26.60 26.81 26.26 26.26 25.23 5,487
Nov 15, 2023 26.68 26.68 26.68 26.68 25.63 885
Nov 14, 2023 26.81 26.81 26.54 26.57 25.53 2,944
Nov 13, 2023 26.66 26.66 26.32 26.32 25.29 2,201
Nov 10, 2023 26.42 26.42 26.42 26.42 25.39 574
Nov 9, 2023 26.66 26.78 26.39 26.39 25.36 19,092
Nov 8, 2023 26.51 26.65 26.51 26.64 25.60 1,490
Nov 7, 2023 26.69 26.73 26.65 26.69 25.64 2,770
Nov 6, 2023 27.02 27.02 26.48 26.48 25.44 5,896
Nov 3, 2023 26.72 27.21 26.34 27.19 26.12 14,584
Nov 2, 2023 26.22 26.72 26.10 26.72 25.67 5,007
Nov 1, 2023 25.57 26.22 25.57 26.22 25.19 8,479
Oct 31, 2023 25.49 25.57 25.06 25.57 24.57 7,527
Oct 30, 2023 25.18 25.44 25.18 25.40 24.41 5,896
Oct 27, 2023 25.13 25.28 25.05 25.26 24.27 4,080
Oct 26, 2023 25.00 25.34 25.00 25.29 24.30 7,189
Oct 25, 2023 25.40 25.49 24.84 24.95 23.97 31,537
Oct 24, 2023 25.30 25.45 25.30 25.45 24.45 8,650
Oct 23, 2023 25.37 25.40 25.16 25.40 24.41 6,070
Oct 20, 2023 25.54 25.55 25.30 25.55 24.55 2,931
Oct 19, 2023 25.50 25.61 25.40 25.55 24.55 4,392
Oct 18, 2023 25.65 25.69 25.55 25.69 24.68 4,335
Oct 17, 2023 25.93 25.93 25.59 25.79 24.78 4,041
Oct 16, 2023 25.97 25.97 25.80 25.80 24.79 1,180
Oct 13, 2023 25.84 25.84 25.58 25.81 24.79 1,652
Oct 12, 2023 25.84 25.84 25.69 25.70 24.69 1,451
Oct 11, 2023 25.83 26.12 25.44 25.83 24.82 4,609
Oct 10, 2023 26.01 26.01 25.76 25.84 24.83 8,560
Oct 9, 2023 25.72 25.85 25.55 25.85 24.84 2,925
Oct 6, 2023 25.58 25.69 25.58 25.68 24.67 1,169
Oct 5, 2023 25.49 25.67 25.48 25.58 24.58 13,858
Oct 4, 2023 25.36 25.38 25.15 25.38 24.39 3,124
Oct 3, 2023 25.47 25.47 25.22 25.26 24.27 17,571
Oct 2, 2023 25.62 25.81 25.47 25.47 24.47 5,466
Sep 29, 2023 26.09 26.09 25.61 25.62 24.62 4,903
Sep 28, 2023 25.79 26.02 25.70 25.94 24.92 9,825
Sep 27, 2023 26.23 26.23 26.02 26.14 25.12 6,034
Sep 26, 2023 26.39 26.42 26.04 26.04 25.02 11,035
Sep 25, 2023 26.00 26.36 26.00 26.36 25.33 2,876
Sep 22, 2023 26.25 26.25 26.11 26.11 25.09 806
Sep 21, 2023 26.38 26.38 26.05 26.19 25.16 12,214
Sep 20, 2023 26.67 26.71 26.39 26.53 25.49 2,805
Sep 19, 2023 26.50 26.59 26.50 26.53 25.49 2,624
Sep 18, 2023 26.44 26.59 26.39 26.42 25.39 11,801
Sep 15, 2023 26.86 26.86 26.34 26.34 25.31 2,087
Sep 14, 2023 26.59 26.60 26.39 26.59 25.55 1,134
Sep 13, 2023 26.55 26.55 26.43 26.43 25.39 4,833
Sep 12, 2023 26.60 26.75 26.54 26.54 25.50 3,639
Sep 11, 2023 26.80 26.80 26.74 26.74 25.69 807
Sep 8, 2023 27.03 27.03 26.69 26.76 25.71 3,637
Sep 7, 2023 26.72 26.79 26.69 26.72 25.67 2,235
Sep 6, 2023 27.25 27.25 26.79 26.79 25.74 1,228
Sep 5, 2023 26.84 26.87 26.77 26.77 25.72 2,698
Sep 1, 2023 26.87 27.07 26.86 27.00 25.94 3,466
Aug 31, 2023 27.12 27.21 26.76 26.76 25.71 6,904
Aug 30, 2023 27.08 27.08 27.08 27.08 26.02 1,371
Aug 29, 2023 26.84 27.15 26.84 27.08 26.02 3,322
Aug 28, 2023 26.88 26.88 26.72 26.77 25.72 4,229
Aug 25, 2023 26.80 26.82 26.60 26.82 25.77 2,216
Aug 24, 2023 26.73 27.00 26.73 26.85 25.80 1,539
Aug 23, 2023 26.73 26.97 26.72 26.88 25.83 34,827
Aug 22, 2023 26.60 26.69 26.60 26.69 25.64 5,310
Aug 21, 2023 26.63 26.67 26.60 26.60 25.56 269,550
Aug 18, 2023 26.69 26.69 26.69 26.69 25.64 -
Aug 17, 2023 26.70 26.74 26.66 26.69 25.64 24,867
Aug 16, 2023 26.74 26.74 26.60 26.61 25.57 6,598
Aug 15, 2023 26.60 26.79 26.60 26.75 25.70 6,617
Aug 14, 2023 26.65 26.90 26.61 26.73 25.68 1,751
Aug 11, 2023 26.83 26.83 26.75 26.75 25.70 1,829
Aug 10, 2023 26.71 26.76 26.62 26.75 25.70 3,743
Aug 9, 2023 26.65 26.83 26.65 26.71 25.66 7,150
Aug 8, 2023 26.70 26.74 26.61 26.73 25.68 3,036
Aug 7, 2023 26.93 26.95 26.91 26.91 25.86 2,272
Aug 4, 2023 27.00 27.00 26.85 26.88 25.83 3,190
Aug 3, 2023 27.10 27.24 26.63 26.87 25.82 5,949
Aug 2, 2023 26.85 27.06 26.85 27.06 26.00 2,102
Aug 1, 2023 26.82 27.16 26.78 27.16 26.10 4,997
Jul 31, 2023 26.82 26.97 26.82 26.90 25.85 20,109
Jul 28, 2023 26.81 27.00 26.72 27.00 25.94 4,021
Jul 27, 2023 26.86 27.18 26.64 26.73 25.68 4,468
Jul 26, 2023 27.00 27.37 26.86 26.86 25.81 7,834
Jul 25, 2023 27.02 27.10 27.00 27.00 25.94 2,405
Jul 24, 2023 27.00 27.28 26.96 27.27 26.20 8,284
Jul 21, 2023 27.25 27.25 27.25 27.25 26.18 1,262
Jul 20, 2023 27.36 28.03 27.02 27.02 25.96 11,692
Jul 19, 2023 27.10 27.37 26.85 26.95 25.90 1,893
Jul 18, 2023 27.42 27.42 27.01 27.01 25.95 13,852
Jul 17, 2023 27.58 27.58 27.27 27.35 26.28 4,550
Jul 14, 2023 27.27 27.40 27.27 27.35 26.28 3,668
Jul 13, 2023 27.29 27.44 27.27 27.33 26.26 5,453
Jul 12, 2023 27.32 27.41 27.27 27.27 26.20 5,876
Jul 11, 2023 27.50 27.60 27.29 27.31 26.24 4,868
Jul 10, 2023 27.50 27.63 27.37 27.37 26.30 3,000
Jul 7, 2023 27.57 27.70 27.33 27.38 26.31 1,645
Jul 6, 2023 28.24 28.24 27.29 27.38 26.31 6,486
Jul 5, 2023 28.26 28.26 27.79 27.94 26.85 5,298
Jul 3, 2023 27.92 27.92 27.80 27.80 26.71 1,990
Jun 30, 2023 27.36 28.46 27.36 28.36 27.25 48,022
Jun 29, 2023 0.56 Dividend
Jun 29, 2023 27.06 27.44 27.06 27.44 26.37 21,149
Jun 28, 2023 27.42 27.64 27.42 27.56 25.94 7,102
Jun 27, 2023 27.40 27.50 27.30 27.50 25.88 7,600
Jun 26, 2023 27.39 27.64 27.25 27.43 25.82 11,071
Jun 23, 2023 27.43 27.48 27.37 27.39 25.78 1,392
Jun 22, 2023 27.26 27.38 27.25 27.38 25.77 2,283
Jun 21, 2023 27.45 27.45 27.25 27.44 25.83 6,147
Jun 20, 2023 27.50 27.50 27.28 27.40 25.79 2,442
Jun 16, 2023 27.16 27.49 27.10 27.45 25.84 7,362
Jun 15, 2023 27.05 27.25 27.05 27.08 25.49 2,841
Jun 14, 2023 27.13 27.28 27.04 27.28 25.68 23,335
Jun 13, 2023 27.10 27.10 27.00 27.05 25.46 5,121
Jun 12, 2023 27.00 27.14 27.00 27.07 25.48 5,698
Jun 9, 2023 27.14 27.25 27.04 27.21 25.61 8,934
Jun 8, 2023 26.93 27.18 26.93 27.09 25.50 1,648
Jun 7, 2023 26.97 27.20 26.83 27.20 25.60 5,713
Jun 6, 2023 26.97 26.97 26.80 26.85 25.27 4,168
Jun 5, 2023 26.95 26.88 26.53 26.88 25.30 3,602
Jun 2, 2023 26.68 26.94 26.63 26.85 25.27 21,769
Jun 1, 2023 26.51 26.56 26.46 26.55 24.99 3,725
May 31, 2023 26.44 26.71 26.06 26.49 24.93 14,677
May 30, 2023 26.30 26.76 26.30 26.43 24.88 2,888
May 26, 2023 27.19 27.19 26.26 26.33 24.78 4,844
May 25, 2023 27.22 27.24 26.37 26.37 24.82 4,064
May 24, 2023 26.95 27.19 26.95 27.07 25.48 12,030
May 23, 2023 26.90 26.98 26.90 26.95 25.37 1,712
May 22, 2023 27.05 27.10 26.96 26.99 25.40 2,781
May 19, 2023 27.12 27.19 26.92 27.05 25.46 2,385
May 18, 2023 26.75 27.12 26.75 27.12 25.53 2,887
May 17, 2023 26.80 27.16 26.80 27.15 25.55 4,027
May 16, 2023 26.90 27.24 26.90 27.07 25.48 2,933
May 15, 2023 27.19 27.19 27.00 27.10 25.51 1,779
May 12, 2023 26.91 27.19 26.91 27.19 25.59 807
May 11, 2023 26.86 27.05 26.80 27.05 25.46 2,020
May 10, 2023 27.02 27.19 26.98 27.19 25.59 1,300
May 9, 2023 27.15 27.15 26.80 27.08 25.49 1,750
May 8, 2023 26.56 27.12 26.56 27.12 25.53 2,020
May 5, 2023 27.00 27.23 26.90 27.11 25.52 3,657
May 4, 2023 27.29 27.29 26.72 26.90 25.32 7,851
May 3, 2023 27.10 27.25 26.88 27.01 25.42 8,110
May 2, 2023 27.08 27.10 26.73 27.10 25.51 6,178
May 1, 2023 27.03 27.10 26.88 27.03 25.44 10,301
Apr 28, 2023 26.98 27.10 26.92 27.08 25.49 15,510
Apr 27, 2023 27.06 27.09 26.75 26.95 25.37 15,689
Apr 26, 2023 26.73 26.75 26.73 26.75 25.18 4,978
Apr 25, 2023 26.55 26.72 26.55 26.72 25.15 6,193
Apr 24, 2023 26.65 26.67 26.62 26.67 25.10 6,484
Apr 21, 2023 26.63 26.80 26.63 26.69 25.12 6,324
Apr 20, 2023 26.60 26.69 26.56 26.64 25.07 4,797

Related Tickers

DLR-PL Digital Realty Trust, Inc.
21.37
+0.99%
 
DLR-PJ Digital Realty Trust, Inc.
20.99
-0.19%
 
DLR-PK Digital Realty Trust, Inc.
23.15
-0.22%
 
UNIT Uniti Group Inc.
5.31
0.00%
 
NLCP NewLake Capital Partners, Inc.
17.65
+0.34%
 
LAMR Lamar Advertising Company
111.44
+0.65%
 
FPI Farmland Partners Inc.
10.75
+1.61%
 
GLPI Gaming and Leisure Properties, Inc.
42.80
+1.06%
 
IRM Iron Mountain Incorporated
75.10
+0.91%
 
CCI Crown Castle Inc.
95.20
+0.88%