EPR Properties (EPR-E)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1719355200 | 27.99 | -0.02 | -0.05 | 28 | 28 | 27.8 | 2622 |
| 1719268800 | 28.005 | 0.1 | 0.38 | 28.11 | 28.19 | 28 | 3441 |
| 1719009600 | 27.9001 | -0.2 | -0.71 | 28.06 | 28.06 | 27.71 | 2423 |
| 1718923200 | 28.1 | 0.01 | 0.04 | 28.19 | 28.19 | 28.08 | 3800 |
| 1718750400 | 28.09 | 0.17 | 0.61 | 28.05 | 28.1999 | 28.04 | 3787 |
| 1718664000 | 27.92 | -0.17 | -0.59 | 28.18 | 28.1899 | 27.82 | 1206 |
| 1718404800 | 28.085 | 0.03 | 0.09 | 28.1 | 28.1 | 28.0366 | 1144 |
| 1718318400 | 28.06 | -0.04 | -0.14 | 28.06 | 28.1 | 28.04 | 2940 |
| 1718232000 | 28.1 | 0 | 0.00 | 28.11 | 28.2 | 28.07 | 11344 |
| 1718145600 | 28.1 | 0.06 | 0.21 | 27.85 | 28.1 | 27.69 | 3193 |
| 1718059200 | 28.04 | 0.04 | 0.14 | 27.89 | 28.09 | 27.587 | 3568 |
| 1717800000 | 28 | -0.19 | -0.67 | 28 | 28.16 | 28 | 638 |
| 1717713600 | 28.1899 | 0.18 | 0.64 | 28.09 | 28.1899 | 28 | 2315 |
| 1717627200 | 28.01 | 0.01 | 0.04 | 27.85 | 28.19 | 27.85 | 3646 |
| 1717540800 | 28 | 0.04 | 0.14 | 28.06 | 28.06 | 28 | 3239 |
| 1717454400 | 27.96 | 0.21 | 0.76 | 27.8 | 28.01 | 27.8 | 1842 |
| 1717195200 | 27.75 | -0.05 | -0.18 | 27.72 | 28 | 27.5943 | 3835 |
| 1717108800 | 27.8 | 0.32 | 1.16 | 27.8 | 27.92 | 27.4001 | 9133 |
| 1717022400 | 27.48 | 0.14 | 0.51 | 27.31 | 27.48 | 27.31 | 5785 |
| 1716936000 | 27.34 | -0.16 | -0.58 | 27.9999 | 27.9999 | 27.34 | 851 |
| 1716590400 | 27.5 | 0.15 | 0.55 | 27.46 | 27.59 | 27.44 | 3008 |
| 1716504000 | 27.35 | -0.55 | -1.97 | 27.79 | 27.95 | 27.35 | 2345 |
| 1716417600 | 27.9 | 0.12 | 0.43 | 27.79 | 27.9 | 27.79 | 2254 |
| 1716331200 | 27.78 | -0.07 | -0.25 | 27.8 | 27.85 | 27.77 | 2013 |
| 1716244800 | 27.8499 | -0.32 | -1.14 | 28.2 | 28.2 | 27.81 | 3041 |
| 1715985600 | 28.17 | 0.24 | 0.86 | 27.93 | 28.17 | 27.8501 | 143042 |
| 1715899200 | 27.93 | 0.03 | 0.11 | 27.91 | 28 | 27.75 | 4577 |
| 1715812800 | 27.9 | -0.04 | -0.14 | 27.94 | 28.08 | 27.85 | 2654 |
| 1715726400 | 27.94 | 0.12 | 0.43 | 27.92 | 27.94 | 27.8 | 8266 |
| 1715640000 | 27.82 | 0.14 | 0.51 | 27.68 | 27.87 | 27.68 | 3378 |
| 1715380800 | 27.68 | 0.01 | 0.04 | 27.54 | 27.79 | 27.54 | 4594 |
| 1715294400 | 27.67 | 0.02 | 0.07 | 27.74 | 27.78 | 27.54 | 9118 |
| 1715208000 | 27.65 | -0.05 | -0.18 | 27.61 | 27.65 | 27.32 | 5757 |
| 1715121600 | 27.7 | -0.09 | -0.32 | 27.59 | 27.79 | 27.32 | 15531 |
| 1715035200 | 27.79 | -0.06 | -0.22 | 27.23 | 27.79 | 27.21 | 7598 |
| 1714776000 | 27.85 | 0.15 | 0.54 | 27.79 | 27.85 | 27.7 | 4397 |
| 1714689600 | 27.7 | 0.29 | 1.06 | 27.4 | 27.71 | 27.4 | 4064 |
| 1714603200 | 27.41 | 0.43 | 1.59 | 27.01 | 27.41 | 27.01 | 3730 |
| 1714516800 | 26.98 | -0.33 | -1.21 | 27.47 | 27.86 | 26.98 | 5482 |
| 1714430400 | 27.31 | -0.13 | -0.47 | 27.45 | 27.88 | 27.22 | 7676 |
| 1714171200 | 27.44 | -0.16 | -0.58 | 27.7 | 27.7 | 27.43 | 2294 |
| 1714084800 | 27.5999 | 0.07 | 0.25 | 27.28 | 27.6 | 27.28 | 3961 |
| 1713998400 | 27.53 | 0.11 | 0.41 | 27.61 | 27.63 | 27.42 | 3634 |
| 1713912000 | 27.4187 | -0.34 | -1.23 | 27.7 | 27.86 | 27.4187 | 4432 |
| 1713825600 | 27.76 | 0.06 | 0.22 | 27.55 | 27.85 | 27.55 | 13527 |
| 1713566400 | 27.7 | 0.03 | 0.11 | 27.645 | 27.75 | 27.47 | 3500 |
| 1713480000 | 27.67 | 0.28 | 1.02 | 27.5 | 27.75 | 27.5 | 7071 |
| 1713393600 | 27.39 | 0.11 | 0.40 | 27.33 | 27.42 | 27.33 | 1264 |
| 1713307200 | 27.28 | 0.28 | 1.04 | 27 | 27.57 | 27 | 12383 |
| 1713220800 | 27 | -0.2 | -0.74 | 27.2 | 27.2 | 26.89 | 7866 |
| 1712961600 | 27.2 | 0.02 | 0.07 | 27.03 | 27.28 | 27.03 | 2484 |
| 1712875200 | 27.18 | -0.07 | -0.26 | 27.43 | 27.43 | 27.11 | 3367 |
| 1712788800 | 27.25 | -0.2 | -0.73 | 27.2 | 27.25 | 27.02 | 6837 |
| 1712702400 | 27.45 | -0.15 | -0.54 | 27.7 | 27.7 | 26.94 | 33560 |
| 1712616000 | 27.6 | -0.11 | -0.40 | 27.73 | 27.79 | 27.6 | 4806 |
| 1712356800 | 27.71 | -0.06 | -0.22 | 27.71 | 27.71 | 27.61 | 676 |
| 1712270400 | 27.77 | 0.18 | 0.65 | 27.74 | 27.84 | 27.68 | 8325 |
| 1712184000 | 27.59 | 0.14 | 0.51 | 27.35 | 27.59 | 27.35 | 13369 |
| 1712097600 | 27.45 | 0 | 0.00 | 27.25 | 27.5001 | 27.25 | 11678 |
| 1712011200 | 27.45 | 0.39 | 1.44 | 27.41 | 27.57 | 27.25 | 21671 |
| 1711665600 | 27.06 | -0.84 | -3.01 | 27.84 | 28.08 | 27.06 | 54028 |
| 1711579200 | 27.9 | -0.45 | -1.57 | 28.05 | 28.13 | 27.9 | 6174 |
| 1711492800 | 28.345 | 0.04 | 0.12 | 28.41 | 28.41 | 28.25 | 3031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
