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 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 28.53 | -0.73 | -2.49 | 29.79 | 29.79 | 28.51 | 8671 |
| 1734392400 | 29.26 | 0.53 | 1.84 | 28.06 | 29.2692 | 28.06 | 4858 |
| 1734133200 | 28.73 | 0.05 | 0.17 | 29 | 29 | 28.08 | 15981 |
| 1734046800 | 28.68 | -0.43 | -1.48 | 29.11 | 29.11 | 28.64 | 6899 |
| 1733960400 | 29.11 | -0.24 | -0.82 | 29.29 | 29.74 | 29.11 | 3860 |
| 1733874000 | 29.35 | 0.05 | 0.17 | 29.49 | 29.75 | 29 | 23757 |
| 1733787600 | 29.3 | 0.09 | 0.31 | 29.1 | 29.3 | 28.99 | 12039 |
| 1733528400 | 29.21 | 0.1 | 0.33 | 29.28 | 29.28 | 29.19 | 4249 |
| 1733442000 | 29.1148 | -0.04 | -0.12 | 29.15 | 29.21 | 28.83 | 2988 |
| 1733355600 | 29.15 | 0.24 | 0.84 | 28.96 | 29.15 | 28.96 | 530 |
| 1733269200 | 28.9059 | -0.68 | -2.31 | 29.65 | 29.65 | 28.9059 | 7239 |
| 1733182800 | 29.59 | 0.02 | 0.05 | 29.59 | 29.59 | 29.18 | 1251 |
| 1732917840 | 29.575 | 0.54 | 1.84 | 29.04 | 29.65 | 28.65 | 7456 |
| 1732750800 | 29.04 | -0.19 | -0.65 | 29.18 | 29.18 | 28.89 | 6741 |
| 1732664400 | 29.23 | 0.03 | 0.10 | 29.15 | 29.35 | 29.15 | 3672 |
| 1732578000 | 29.2 | 0.07 | 0.24 | 29.31 | 29.31 | 29.0501 | 2190 |
| 1732318800 | 29.13 | 0.11 | 0.36 | 29.08 | 29.13 | 28.72 | 4375 |
| 1732232400 | 29.0245 | -0.03 | -0.09 | 29.12 | 29.25 | 28.85 | 4601 |
| 1732146000 | 29.0501 | -0.04 | -0.14 | 29.32 | 29.32 | 28.88 | 796 |
| 1732059600 | 29.09 | 0.09 | 0.31 | 29.09 | 29.09 | 29.09 | 308 |
| 1731973200 | 29 | 0.29 | 1.01 | 28.65 | 29 | 28.65 | 1909 |
| 1731714000 | 28.71 | -0.05 | -0.17 | 28.62 | 28.74 | 28.62 | 627 |
| 1731627600 | 28.76 | -0.27 | -0.93 | 28.75 | 28.98 | 28.75 | 8290 |
| 1731541200 | 29.03 | -0.16 | -0.55 | 29.13 | 29.15 | 29.03 | 2676 |
| 1731454800 | 29.19 | -0.21 | -0.71 | 29.4 | 29.4 | 29.19 | 4965 |
| 1731368400 | 29.4 | -0.12 | -0.41 | 29.45 | 29.68 | 29.31 | 2128 |
| 1731109200 | 29.52 | -0.22 | -0.74 | 29.46 | 29.6 | 29.16 | 9561 |
| 1731022800 | 29.74 | -0.09 | -0.30 | 29.77 | 29.86 | 29.14 | 4141 |
| 1730936400 | 29.83 | -0.03 | -0.10 | 30.01 | 30.01 | 29.35 | 2048 |
| 1730850000 | 29.86 | 0.08 | 0.27 | 29.601 | 29.9537 | 29.5149 | 2497 |
| 1730763600 | 29.78 | 0.26 | 0.86 | 29.4 | 29.87 | 29.4 | 4838 |
| 1730500800 | 29.525 | -0.43 | -1.42 | 29.95 | 29.95 | 29.36 | 4407 |
| 1730414400 | 29.95 | 0.07 | 0.23 | 29.67 | 29.95 | 29.67 | 3376 |
| 1730328000 | 29.88 | -0.2 | -0.66 | 30.11 | 30.11 | 29.82 | 1305 |
| 1730241600 | 30.08 | -0.03 | -0.10 | 30.08 | 30.08 | 30.07 | 806 |
| 1730155200 | 30.11 | 0.02 | 0.07 | 30.12 | 30.32 | 30.11 | 2555 |
| 1729896000 | 30.0879 | -0.32 | -1.06 | 30.67 | 30.67 | 30.0879 | 1389 |
| 1729809600 | 30.41 | 0 | 0.00 | 30.26 | 30.41 | 30.12 | 1843 |
| 1729723200 | 30.41 | 0 | 0.00 | 30.35 | 30.43 | 30.26 | 85 |
| 1729636800 | 30.41 | -0.4 | -1.30 | 29.99 | 30.45 | 29.99 | 11998 |
| 1729550400 | 30.81 | -0.56 | -1.79 | 31.37 | 31.37 | 30.81 | 19045 |
| 1729291200 | 31.37 | -0.13 | -0.41 | 31.5 | 31.61 | 31.35 | 4057 |
| 1729204800 | 31.5 | 0.08 | 0.25 | 31.32 | 31.5 | 31.31 | 3617 |
| 1729118400 | 31.42 | 0.12 | 0.38 | 31.3 | 31.435 | 31.165 | 5204 |
| 1729032000 | 31.3 | 0.7 | 2.29 | 30.82 | 31.49 | 30.7728 | 7828 |
| 1728945600 | 30.6 | 0.26 | 0.86 | 30.5 | 30.6 | 30.25 | 3759 |
| 1728686400 | 30.34 | -0.15 | -0.49 | 29.97 | 30.34 | 29.9442 | 3274 |
| 1728600000 | 30.49 | 0.36 | 1.19 | 30.37 | 30.52 | 30.08 | 397 |
| 1728513600 | 30.13 | 0.02 | 0.08 | 30.11 | 30.38 | 30.11 | 554 |
| 1728427200 | 30.1052 | 0.17 | 0.55 | 30.29 | 30.33 | 29.68 | 6877 |
| 1728340800 | 29.9401 | -0.52 | -1.71 | 30.46 | 30.46 | 29.94 | 1802 |
| 1728081600 | 30.46 | -0.12 | -0.39 | 30.5 | 30.72 | 30.28 | 3854 |
| 1727995200 | 30.58 | -0.3 | -0.97 | 31.19 | 31.21 | 30.57 | 6223 |
| 1727908800 | 30.88 | -0.31 | -0.99 | 31.13 | 31.25 | 29.4101 | 7434 |
| 1727822400 | 31.19 | 0.56 | 1.83 | 30.87 | 31.38 | 30.87 | 9671 |
| 1727736000 | 30.63 | -0.26 | -0.83 | 30.51 | 31 | 30.05 | 6972 |
| 1727476800 | 30.885 | -0.1 | -0.31 | 31.4 | 31.4 | 30.8649 | 6102 |
| 1727390400 | 30.98 | 0 | 0.00 | 30.48 | 30.98 | 30.48 | 1658 |
| 1727304000 | 30.98 | -0.42 | -1.34 | 31.4 | 31.44 | 30.7488 | 6058 |
| 1727217600 | 31.4 | 1.14 | 3.77 | 30.2 | 31.4 | 30.2 | 5624 |
| 1727131200 | 30.26 | 0.06 | 0.18 | 30.5 | 30.5 | 30.095 | 1542 |
| 1726872000 | 30.205 | 0.11 | 0.38 | 30 | 30.205 | 30 | 21101 |
| 1726785600 | 30.09 | -0.08 | -0.27 | 29.92 | 30.09 | 29.92 | 750 |
| 1726699200 | 30.17 | 0.14 | 0.47 | 29.53 | 30.17 | 29.53 | 3624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
