EPR

EPR Properties Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
EPR Properties EPR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.31 3.64% 37.33 20:00:00
Open Price Low Price High Price Close Price Previous Close
37.35 36.79 37.935 37.36 36.02
more quote information »

EPR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week38.8842.0735.9238.811,239,328-1.55-3.99%
1 Month24.9642.0722.7532.051,409,52512.3749.56%
3 Months33.9042.0720.6228.481,244,9113.4310.12%
6 Months31.5546.0020.6231.441,204,2595.7818.32%
1 Year70.9073.7512.558433.751,366,178-33.57-47.35%
3 Years67.7780.7512.558447.27754,518-30.44-44.92%
5 Years56.1884.6712.558453.06611,393-18.85-33.55%

EPR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 37.36 1.34 3.72% 37.35 37.935 36.79 729,789
Nov 30 2020 36.02 -1.98 -5.21% 38.09 38.40 35.92 1,139,335
Nov 27 2020 38.00 -0.50 -1.3% 38.50 39.4499 37.66 412,565
Nov 25 2020 38.50 -1.98 -4.89% 39.37 39.37 37.5717 1,105,208
Nov 24 2020 40.48 2.78 7.37% 38.88 42.07 38.745 2,300,203
Nov 23 2020 37.70 5.24 16.14% 33.20 37.84 33.15 2,031,551
Nov 20 2020 32.46 0.62 1.95% 31.84 32.52 31.53 879,112
Nov 19 2020 31.84 0.04 0.13% 31.64 32.35 31.04 1,064,624
Nov 18 2020 31.80 0.35 1.11% 31.49 33.06 31.20 1,172,664
Nov 17 2020 31.45 0.18 0.58% 30.56 32.15 30.27 967,394
Nov 16 2020 31.27 0.91 3.0% 33.00 33.40 30.76 1,504,287
Nov 13 2020 30.36 2.46 8.82% 28.20 30.55 28.08 950,420
Nov 12 2020 27.90 -0.78 -2.72% 28.19 28.22 27.01 1,354,791
Nov 11 2020 28.68 -3.51 -10.9% 32.08 32.10 28.50 1,800,713
Nov 10 2020 32.19 -0.90 -2.72% 33.20 33.78 31.84 1,676,327
Nov 09 2020 33.09 9.78 41.96% 29.51 33.64 29.51 4,053,522
Nov 06 2020 23.31 -1.35 -5.47% 24.71 24.72 22.75 1,045,027
Nov 05 2020 24.66 0.86 3.61% 23.58 24.87 23.55 1,086,120
Nov 04 2020 23.80 -1.39 -5.52% 24.75 24.75 23.385 1,234,998
Nov 03 2020 25.19 0.73 2.98% 24.96 25.47 24.46 1,001,811
Nov 02 2020 24.46 0.62 2.6% 23.98 24.49 23.62 816,299
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.