Register to chat with like-minded investors on our interactive forums.
EPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 40.53 | 0.12 | 0.30% | 40.45 | 40.77 | 40.245 | 931,398 |
| Apr 19 2024 | 40.41 | -0.01 | -0.02% | 40.41 | 40.6499 | 40.25 | 559,269 |
| Apr 18 2024 | 40.42 | 0.37 | 0.92% | 40.23 | 40.43 | 39.98 | 577,717 |
| Apr 17 2024 | 40.05 | 0.29 | 0.73% | 39.98 | 40.32 | 39.655 | 808,247 |
| Apr 16 2024 | 39.76 | -0.65 | -1.61% | 40.32 | 40.32 | 39.675 | 681,861 |
| Apr 15 2024 | 40.41 | -0.27 | -0.66% | 40.84 | 40.90 | 40.09 | 763,795 |
| Apr 12 2024 | 40.68 | -0.30 | -0.73% | 40.77 | 41.01 | 40.54 | 724,127 |
| Apr 11 2024 | 40.98 | 0.21 | 0.52% | 41.00 | 41.14 | 40.765 | 710,318 |
| Apr 10 2024 | 40.77 | -1.66 | -3.91% | 41.59 | 41.61 | 40.70 | 729,904 |
| Apr 09 2024 | 42.43 | 0.71 | 1.70% | 41.80 | 42.48 | 41.75 | 404,077 |
| Apr 08 2024 | 41.72 | 0.30 | 0.72% | 41.61 | 41.85 | 41.34 | 472,996 |
| Apr 05 2024 | 41.42 | 0.00 | 0.00% | 41.22 | 41.49 | 40.94 | 657,160 |
| Apr 04 2024 | 41.42 | 0.73 | 1.79% | 41.00 | 41.95 | 40.97 | 1,173,717 |
| Apr 03 2024 | 40.69 | -0.24 | -0.59% | 40.87 | 40.9275 | 40.58 | 679,504 |
| Apr 02 2024 | 40.93 | -0.89 | -2.13% | 41.50 | 41.55 | 40.79 | 717,096 |
| Apr 01 2024 | 41.82 | -0.63 | -1.48% | 42.53 | 42.53 | 41.80 | 453,435 |
| Mar 28 2024 | 42.45 | 0.27 | 0.64% | 42.33 | 42.69 | 42.12 | 542,537 |
| Mar 27 2024 | 42.18 | 0.72 | 1.74% | 41.43 | 42.227 | 41.43 | 493,960 |
| Mar 26 2024 | 41.46 | 0.12 | 0.29% | 41.47 | 41.61 | 41.37 | 586,369 |
| Mar 25 2024 | 41.34 | -0.07 | -0.17% | 41.57 | 41.71 | 41.31 | 587,874 |
| Mar 22 2024 | 41.41 | -0.42 | -1.00% | 41.97 | 41.99 | 41.275 | 713,252 |
| Mar 21 2024 | 41.83 | 0.15 | 0.36% | 41.93 | 42.27 | 41.46 | 638,545 |
| Mar 20 2024 | 41.68 | -0.41 | -0.97% | 42.04 | 42.04 | 41.43 | 1,142,735 |
| Mar 19 2024 | 42.09 | 0.64 | 1.54% | 41.45 | 42.11 | 41.26 | 761,073 |
| Mar 18 2024 | 41.45 | 0.10 | 0.24% | 41.39 | 42.04 | 41.31 | 668,832 |
| Mar 15 2024 | 41.35 | -0.24 | -0.58% | 41.26 | 41.72 | 41.20 | 1,565,655 |
| Mar 14 2024 | 41.59 | -0.59 | -1.40% | 42.02 | 42.1856 | 41.25 | 605,339 |
| Mar 13 2024 | 42.18 | -0.71 | -1.66% | 42.69 | 42.94 | 42.15 | 587,977 |
| Mar 12 2024 | 42.89 | 0.38 | 0.89% | 42.39 | 43.02 | 42.18 | 554,473 |
| Mar 11 2024 | 42.51 | -0.10 | -0.23% | 42.60 | 42.97 | 42.445 | 793,615 |
| Mar 08 2024 | 42.61 | 0.23 | 0.54% | 42.75 | 43.07 | 42.59 | 446,510 |
| Mar 07 2024 | 42.38 | 0.35 | 0.83% | 42.25 | 42.66 | 42.19 | 555,374 |
| Mar 06 2024 | 42.03 | 0.52 | 1.25% | 41.79 | 42.06 | 41.65 | 918,039 |
| Mar 05 2024 | 41.51 | -0.49 | -1.17% | 41.72 | 41.90 | 41.37 | 654,955 |
| Mar 04 2024 | 42.00 | 0.24 | 0.57% | 41.79 | 42.08 | 41.42 | 685,470 |
| Mar 01 2024 | 41.76 | 0.68 | 1.66% | 41.25 | 41.77 | 41.06 | 771,771 |
| Feb 29 2024 | 41.08 | -0.32 | -0.77% | 42.19 | 42.19 | 40.64 | 1,601,390 |
| Feb 28 2024 | 41.40 | -0.10 | -0.24% | 41.04 | 41.83 | 41.00 | 909,075 |
| Feb 27 2024 | 41.50 | -0.47 | -1.12% | 42.20 | 42.3534 | 41.24 | 1,746,616 |
| Feb 26 2024 | 41.97 | -0.90 | -2.10% | 42.78 | 42.81 | 41.95 | 609,402 |
| Feb 23 2024 | 42.87 | 0.06 | 0.14% | 42.80 | 43.45 | 42.75 | 569,436 |
| Feb 22 2024 | 42.81 | 0.23 | 0.54% | 42.70 | 42.96 | 42.515 | 627,154 |
| Feb 21 2024 | 42.58 | 0.07 | 0.16% | 42.54 | 42.70 | 42.285 | 614,922 |
| Feb 20 2024 | 42.51 | 0.33 | 0.78% | 42.01 | 42.55 | 41.82 | 612,001 |
| Feb 16 2024 | 42.18 | -0.36 | -0.85% | 42.18 | 42.54 | 41.95 | 531,895 |
| Feb 15 2024 | 42.54 | 0.64 | 1.53% | 42.29 | 42.70 | 42.12 | 454,040 |
| Feb 14 2024 | 41.90 | 0.28 | 0.67% | 41.82 | 42.09 | 41.47 | 536,571 |
| Feb 13 2024 | 41.62 | -0.97 | -2.28% | 42.01 | 42.01 | 41.08 | 706,554 |
| Feb 12 2024 | 42.59 | 0.19 | 0.45% | 42.50 | 42.87 | 42.39 | 550,115 |
| Feb 09 2024 | 42.40 | -0.19 | -0.45% | 42.60 | 42.79 | 42.07 | 719,063 |
| Feb 08 2024 | 42.59 | -0.41 | -0.95% | 42.95 | 43.45 | 42.59 | 1,064,469 |
| Feb 07 2024 | 43.00 | 0.07 | 0.16% | 43.05 | 43.25 | 42.4185 | 518,703 |
| Feb 06 2024 | 42.93 | 0.15 | 0.35% | 42.78 | 43.6199 | 42.75 | 528,474 |
| Feb 05 2024 | 42.78 | -0.21 | -0.49% | 42.62 | 42.985 | 42.15 | 689,961 |
| Feb 02 2024 | 42.99 | -1.10 | -2.49% | 43.60 | 43.815 | 42.93 | 552,987 |
| Feb 01 2024 | 44.09 | -0.18 | -0.41% | 44.30 | 44.30 | 43.34 | 788,626 |
| Jan 31 2024 | 44.27 | -0.67 | -1.49% | 45.00 | 45.38 | 44.24 | 483,613 |
| Jan 30 2024 | 44.94 | -0.84 | -1.83% | 45.39 | 45.4341 | 44.68 | 341,109 |
| Jan 29 2024 | 45.78 | 0.64 | 1.42% | 45.20 | 45.87 | 44.96 | 655,490 |
| Jan 26 2024 | 45.14 | 0.54 | 1.21% | 44.74 | 45.14 | 44.65 | 495,324 |
| Jan 25 2024 | 44.60 | 0.18 | 0.41% | 45.11 | 45.18 | 44.47 | 319,232 |
| Jan 24 2024 | 44.42 | -0.56 | -1.24% | 45.50 | 45.53 | 44.26 | 451,484 |
