![EPR Properties](/common/images/company/NY_EPR.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.775 | 1.79315131883 | 43.22 | 44.4 | 43.22 | 660218 | 43.72301122 | CS |
4 | -1.725 | -3.77296587927 | 45.72 | 46.01 | 43.11 | 536540 | 44.41169712 | CS |
12 | -3.585 | -7.53467843632 | 47.58 | 49.58 | 43.11 | 464141 | 45.57321511 | CS |
26 | 2.695 | 6.52542372881 | 41.3 | 50.26 | 41.02 | 516373 | 45.62422335 | CS |
52 | -4.625 | -9.51254627725 | 48.62 | 50.26 | 39.655 | 569820 | 43.76922336 | CS |
156 | -2.595 | -5.56986477785 | 46.59 | 56.38 | 33.92 | 567700 | 44.1257971 | CS |
260 | -26.075 | -37.2127872128 | 70.07 | 73.75 | 12.5584 | 758294 | 40.28404755 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735256400 | 44.15 | 0.36 | 0.82 | 43.5 | 44.3387 | 43.5 | 515482 |
1735077840 | 43.79 | 0.14 | 0.32 | 43.56 | 43.88 | 43.56 | 189774 |
1734997200 | 43.65 | 0.06 | 0.14 | 43.36 | 43.77 | 43.34 | 410677 |
1734738000 | 43.59 | 0.42 | 0.97 | 43.22 | 44.04 | 43.22 | 1524937 |
1734651600 | 43.17 | -0.01 | -0.02 | 43.25 | 43.84 | 43.135 | 712731 |
1734565200 | 43.18 | -1.71 | -3.81 | 44.9 | 45.275 | 43.11 | 719587 |
1734478800 | 44.89 | -0.31 | -0.69 | 44.94 | 45.465 | 44.72 | 454671 |
1734392400 | 45.2 | 0.08 | 0.18 | 45.01 | 45.3299 | 44.8179 | 475671 |
1734133200 | 45.12 | 0.37 | 0.83 | 44.74 | 45.23 | 44.7 | 529125 |
1734046800 | 44.75 | 0.19 | 0.43 | 44.36 | 44.98 | 44.36 | 423054 |
1733960400 | 44.56 | -0.01 | -0.02 | 44.6 | 44.96 | 44.35 | 512744 |
1733874000 | 44.57 | -0.65 | -1.44 | 45.29 | 45.29 | 44.5 | 527737 |
1733787600 | 45.22 | 0.12 | 0.27 | 45 | 45.56 | 45 | 722028 |
1733528400 | 45.1 | 0.11 | 0.24 | 45.24 | 45.24 | 44.7857 | 342685 |
1733442000 | 44.99 | -0.04 | -0.09 | 44.84 | 45.1299 | 44.68 | 414917 |
1733355600 | 45.03 | 0.05 | 0.11 | 44.98 | 45.1 | 44.71 | 554707 |
1733269200 | 44.98 | -0.29 | -0.64 | 45.44 | 45.44 | 44.48 | 393971 |
1733182800 | 45.27 | -0.1 | -0.22 | 45.37 | 45.65 | 45.1 | 438552 |
1732917840 | 45.37 | -0.41 | -0.90 | 45.72 | 46.01 | 45.3 | 331203 |
1732750800 | 45.78 | 0.53 | 1.17 | 45.54 | 46.14 | 45.54 | 395479 |
1732664400 | 45.25 | -0.38 | -0.83 | 45.45 | 45.64 | 45.12 | 426174 |
1732578000 | 45.63 | 0.61 | 1.35 | 45.21 | 45.95 | 45.19 | 561763 |
1732318800 | 45.02 | 0.22 | 0.49 | 44.98 | 45.32 | 44.91 | 454947 |
1732232400 | 44.8 | 0.52 | 1.17 | 44.38 | 44.97 | 44.3059 | 393548 |
1732146000 | 44.28 | -0.36 | -0.81 | 44.48 | 44.73 | 44.1 | 436356 |
1732059600 | 44.64 | 0.19 | 0.43 | 44.15 | 44.74 | 43.84 | 394629 |
1731973200 | 44.45 | 0.16 | 0.36 | 44.01 | 44.51 | 43.98 | 323970 |
1731714000 | 44.29 | 0.05 | 0.11 | 44.37 | 44.72 | 43.94 | 513602 |
1731627600 | 44.24 | -0.7 | -1.56 | 44.78 | 45.03 | 44.0876 | 542149 |
1731541200 | 44.94 | -0.46 | -1.01 | 45.57 | 45.92 | 44.7779 | 388768 |
1731454800 | 45.4 | -0.21 | -0.46 | 45.3 | 45.9134 | 45.245 | 477604 |
1731368400 | 45.61 | 0.32 | 0.71 | 45.3 | 45.7297 | 45.2 | 355676 |
1731109200 | 45.29 | 0.64 | 1.43 | 44.75 | 45.47 | 44.74 | 435429 |
1731022800 | 44.65 | -0.03 | -0.07 | 44.69 | 45.08 | 44.41 | 411617 |
1730936400 | 44.68 | -0.9 | -1.97 | 46.06 | 46.06 | 44.3 | 785919 |
1730850000 | 45.58 | 0.28 | 0.62 | 45.3 | 45.635 | 44.95 | 379328 |
1730763600 | 45.3 | 0.46 | 1.03 | 44.94 | 45.75 | 44.94 | 404504 |
1730500800 | 44.84 | -0.53 | -1.17 | 45.57 | 45.83 | 44.72 | 472100 |
1730414400 | 45.37 | -2.17 | -4.56 | 46.57 | 47.53 | 45.32 | 715428 |
1730328000 | 47.54 | 0.7 | 1.49 | 47.04 | 47.58 | 46.8801 | 427967 |
1730241600 | 46.84 | -0.21 | -0.45 | 46.88 | 47.06 | 46.45 | 356973 |
1730155200 | 47.05 | 0.62 | 1.34 | 46.77 | 47.2 | 46.77 | 392159 |
1729896000 | 46.43 | -0.69 | -1.46 | 47.28 | 47.36 | 46.35 | 458707 |
1729809600 | 47.12 | -0.11 | -0.23 | 47.28 | 47.545 | 47.075 | 302575 |
1729723200 | 47.23 | -0.39 | -0.82 | 47.61 | 47.895 | 47.22 | 383340 |
1729636800 | 47.62 | -0.17 | -0.36 | 47.74 | 48.04 | 47.61 | 385623 |
1729550400 | 47.79 | -1.08 | -2.21 | 48.66 | 48.93 | 47.74 | 397802 |
1729291200 | 48.87 | 0.11 | 0.23 | 48.83 | 48.9876 | 48.56 | 372015 |
1729204800 | 48.76 | -0.63 | -1.28 | 49.38 | 49.38 | 48.71 | 386022 |
1729118400 | 49.39 | 0.4 | 0.82 | 49.18 | 49.58 | 49.13 | 417601 |
1729032000 | 48.99 | 0.2 | 0.41 | 48.8 | 49.49 | 48.7018 | 482513 |
1728945600 | 48.79 | 0.6 | 1.25 | 48.2 | 48.965 | 47.87 | 431821 |
1728686400 | 48.19 | 0.59 | 1.24 | 47.88 | 48.25 | 47.7358 | 304744 |
1728600000 | 47.6 | -0.29 | -0.61 | 47.75 | 48 | 47.4 | 362405 |
1728513600 | 47.89 | 0.19 | 0.40 | 47.68 | 47.9687 | 47.46 | 300854 |
1728427200 | 47.7 | -0.19 | -0.40 | 48 | 48.0955 | 47.42 | 324399 |
1728340800 | 47.89 | 0.17 | 0.36 | 47.6 | 48.0382 | 47.26 | 536508 |
1728081600 | 47.72 | 0.11 | 0.23 | 47.58 | 47.93 | 47.43 | 432907 |
1727995200 | 47.61 | -0.2 | -0.42 | 47.78 | 47.84 | 47.22 | 282206 |
1727908800 | 47.81 | -0.51 | -1.06 | 48 | 48.42 | 47.66 | 567489 |
1727822400 | 48.32 | -0.72 | -1.47 | 49 | 49 | 48.23 | 389724 |
1727736000 | 49.04 | 0.49 | 1.01 | 48.45 | 49.06 | 48.19 | 609114 |
1727476800 | 48.55 | -0.08 | -0.16 | 49.09 | 49.18 | 48.54 | 438407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.