EPR

EPR Properties Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
EPR Properties EPR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.74 -1.39% 52.34 10:09:20
Open Price Low Price High Price Close Price Prev Close
52.70 52.27 52.80 53.08
more quote information »

EPR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week53.2954.0551.6153.33398,996-0.95-1.78%
1 Month47.9656.0747.2152.63687,0414.389.13%
3 Months47.3556.0745.1949.48614,9634.9910.54%
6 Months33.2656.0729.7943.59821,13219.0857.37%
1 Year36.2256.0720.6235.89983,06816.1244.51%
3 Years64.2780.7512.558445.03817,291-11.93-18.56%
5 Years74.8784.6712.558450.86656,194-22.53-30.09%

EPR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 53.08 0.02 0.04% 53.23 53.37 52.40 510,480
Jun 16 2021 53.06 -0.04 -0.08% 53.02 53.525 52.45 307,742
Jun 15 2021 53.10 -0.58 -1.08% 53.28 53.57 52.67 370,325
Jun 14 2021 53.68 -0.05 -0.09% 53.73 54.05 53.15 389,260
Jun 11 2021 53.73 0.23 0.43% 53.29 53.75 52.31 417,175
Jun 10 2021 53.50 -0.09 -0.17% 53.66 54.24 53.06 586,156
Jun 09 2021 53.59 -0.14 -0.26% 54.27 54.38 53.58 670,395
Jun 08 2021 53.73 0.23 0.43% 53.60 54.36 53.24 522,531
Jun 07 2021 53.50 1.38 2.65% 52.36 54.05 51.92 757,872
Jun 04 2021 52.12 -0.68 -1.29% 53.16 53.40 51.91 423,071
Jun 03 2021 52.80 -2.23 -4.05% 54.89 54.89 52.75 892,319
Jun 02 2021 55.03 0.05 0.09% 55.00 56.07 54.19 2,365,472
Jun 01 2021 54.98 5.83 11.86% 50.93 55.00 50.30 1,677,625
May 28 2021 49.15 0.55 1.13% 48.98 49.40 48.54 559,047
May 27 2021 48.60 -0.05 -0.1% 49.00 49.14 48.53 601,059
May 26 2021 48.65 0.45 0.93% 48.28 49.08 48.06 699,886
May 25 2021 48.20 0.26 0.54% 48.20 49.13 47.76 301,168
May 24 2021 47.94 0.49 1.03% 47.75 48.15 47.26 755,747
May 21 2021 47.45 -0.17 -0.36% 47.96 48.00 47.21 246,445
May 20 2021 47.62 0.70 1.49% 47.00 47.75 46.3362 294,636
May 19 2021 46.92 -0.83 -1.74% 46.91 46.98 45.83 411,071
May 18 2021 47.75 -0.18 -0.38% 47.81 48.44 47.57 708,612
See More Historical Prices »


Your Recent History
NYSE
EPR
EPR Proper..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.