EPR Properties (EPR-C)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 22.35 | -0.03 | -0.13 | 22.44 | 22.44 | 22.25 | 3180 |
| 1740094800 | 22.38 | 0.13 | 0.58 | 22.05 | 22.4 | 22.05 | 9715 |
| 1740008400 | 22.25 | 0.13 | 0.59 | 21.98 | 22.305 | 21.98 | 52769 |
| 1739922000 | 22.12 | 0.13 | 0.59 | 22.7 | 22.7 | 21.95 | 13768 |
| 1739576400 | 21.99 | -0.08 | -0.36 | 22.25 | 22.3 | 21.92 | 13922 |
| 1739490000 | 22.07 | 0.51 | 2.37 | 21.51 | 22.1582 | 21.51 | 13852 |
| 1739403600 | 21.56 | -0.18 | -0.83 | 21.52 | 21.6 | 21.5 | 17182 |
| 1739317200 | 21.74 | -0.06 | -0.28 | 21.82 | 21.82 | 21.59 | 30183 |
| 1739230800 | 21.8 | -0.12 | -0.55 | 21.78 | 21.84 | 21.73 | 5097 |
| 1738971600 | 21.92 | 0.1 | 0.46 | 21.85 | 21.92 | 21.73 | 6596 |
| 1738885200 | 21.82 | -0.1 | -0.46 | 21.92 | 21.92 | 21.7 | 5325 |
| 1738798800 | 21.92 | 0.5 | 2.33 | 21.48 | 21.92 | 21.48 | 3235 |
| 1738712400 | 21.42 | 0.15 | 0.71 | 21.11 | 21.4836 | 21.11 | 6387 |
| 1738626000 | 21.27 | -0.05 | -0.23 | 21.12 | 21.27 | 20.72 | 5118 |
| 1738366800 | 21.32 | -0.03 | -0.14 | 21.48 | 21.54 | 21.21 | 12869 |
| 1738280400 | 21.35 | -0.03 | -0.14 | 21.48 | 21.51 | 21.3101 | 4111 |
| 1738194000 | 21.38 | -0.22 | -1.02 | 21.73 | 21.73 | 21.36 | 4911 |
| 1738107600 | 21.6 | -0.54 | -2.44 | 22.24 | 22.24 | 21.51 | 2545 |
| 1738021200 | 22.14 | 0.45 | 2.07 | 21.69 | 22.27 | 21.69 | 20778 |
| 1737762000 | 21.69 | 0.04 | 0.18 | 21.44 | 21.79 | 21.44 | 24639 |
| 1737675600 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1737589200 | 21.65 | -0.01 | -0.05 | 21.66 | 21.67 | 21.49 | 1508 |
| 1737502800 | 21.66 | 0.16 | 0.74 | 21.56 | 21.75 | 21.52 | 45320 |
| 1737157200 | 21.5 | -0.06 | -0.28 | 21.53 | 21.6 | 21.4 | 35934 |
| 1737070800 | 21.5598 | 0.32 | 1.53 | 21.33 | 21.5598 | 21.12 | 13649 |
| 1736984400 | 21.2354 | 0.24 | 1.12 | 21.21 | 21.45 | 21.1 | 22552 |
| 1736898000 | 21 | 0.16 | 0.77 | 21 | 21.1036 | 20.85 | 6360 |
| 1736811600 | 20.84 | 0.29 | 1.41 | 20.43 | 20.89 | 20.43 | 6220 |
| 1736552400 | 20.55 | -0.47 | -2.24 | 20.72 | 20.7891 | 20.55 | 10566 |
| 1736379600 | 21.02 | 0 | 0.00 | 21.12 | 21.15 | 20.92 | 5096 |
| 1736293200 | 21.02 | -0.03 | -0.14 | 21.23 | 21.285 | 20.88 | 14589 |
| 1736206800 | 21.05 | 0.13 | 0.63 | 20.94 | 21.25 | 20.87 | 10916 |
| 1735947600 | 20.918 | 0.22 | 1.08 | 20.85 | 20.9382 | 20.6834 | 4832 |
| 1735861200 | 20.694 | -0.11 | -0.51 | 21.12 | 21.12 | 20.694 | 5787 |
| 1735688400 | 20.8 | -0.2 | -0.95 | 21.76 | 21.76 | 20.5 | 97381 |
| 1735602000 | 21 | 0.03 | 0.14 | 20.87 | 21 | 20.707 | 21121 |
| 1735342800 | 20.97 | -0.04 | -0.18 | 21.07 | 21.13 | 20.75 | 2423 |
| 1735256400 | 21.0081 | 0.01 | 0.04 | 20.65 | 21.0668 | 20.65 | 11030 |
| 1735077840 | 21 | 0.06 | 0.29 | 20.86 | 21.25 | 20.86 | 2169 |
| 1734997200 | 20.94 | 0.24 | 1.16 | 20.7 | 20.96 | 20.57 | 23089 |
| 1734738000 | 20.7 | 0.05 | 0.24 | 20.79 | 20.94 | 20.66 | 2448 |
| 1734651600 | 20.65 | -0.25 | -1.20 | 20.68 | 20.835 | 20.37 | 17693 |
| 1734565200 | 20.9 | -0.48 | -2.25 | 21.44 | 21.44 | 20.74 | 8224 |
| 1734478800 | 21.38 | -0.01 | -0.05 | 21.35 | 21.425 | 21.3 | 10252 |
| 1734392400 | 21.39 | 0.06 | 0.28 | 21.3 | 21.42 | 21.3 | 5179 |
| 1734133200 | 21.33 | 0.1 | 0.47 | 21.2391 | 21.33 | 21.17 | 12845 |
| 1734046800 | 21.23 | 0.09 | 0.43 | 21.315 | 21.33 | 21.08 | 9707 |
| 1733960400 | 21.14 | -0.21 | -0.98 | 21.34 | 21.41 | 21.07 | 16287 |
| 1733874000 | 21.35 | -0.14 | -0.65 | 21.45 | 21.47 | 21.3399 | 34935 |
| 1733787600 | 21.49 | 0.17 | 0.80 | 21.21 | 21.53 | 21.21 | 57302 |
| 1733528400 | 21.32 | 0.2 | 0.95 | 21.12 | 21.35 | 21.11 | 5790 |
| 1733442000 | 21.12 | -0.06 | -0.28 | 21.2005 | 21.28 | 21.1 | 2469 |
| 1733355600 | 21.18 | 0 | 0.00 | 21.24 | 21.24 | 21 | 6402 |
| 1733269200 | 21.18 | -0.22 | -1.03 | 21.2 | 21.26 | 21.01 | 54331 |
| 1733182800 | 21.4 | -0.06 | -0.28 | 21.31 | 21.4 | 21.3 | 2143 |
| 1732917840 | 21.46 | 0.15 | 0.70 | 21.47 | 21.56 | 21.43 | 2285 |
| 1732750800 | 21.31 | 0.01 | 0.05 | 21.312 | 21.5113 | 21.31 | 3265 |
| 1732664400 | 21.3 | -0.16 | -0.75 | 21.43 | 21.43 | 21.14 | 10449 |
| 1732578000 | 21.4601 | 0.22 | 1.04 | 21.31 | 21.51 | 21.31 | 4596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
