EPR

EPR Properties Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
EPR Properties EPR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.88 5.31% 37.29 19:22:15
Open Price Low Price High Price Close Price Prev Close
34.67 34.25 37.44 37.29 35.41
more quote information »

EPR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.9039.3234.2536.721,064,3420.391.06%
1 Month32.4039.3230.7934.10904,1304.8915.09%
3 Months24.0042.0722.7532.741,138,00113.2955.38%
6 Months30.9942.0720.6230.411,088,3696.3020.33%
1 Year73.3973.7512.558431.741,419,527-36.10-49.19%
3 Years60.3280.7512.558446.03780,601-23.03-38.18%
5 Years55.9084.6712.558452.08620,684-18.61-33.29%

EPR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 37.29 1.88 5.31% 34.67 37.44 34.25 1,142,043
Jan 21 2021 35.41 -1.33 -3.62% 36.50 36.60 34.835 940,006
Jan 20 2021 36.74 -0.93 -2.47% 37.67 39.32 36.61 1,270,269
Jan 19 2021 37.67 0.68 1.84% 37.36 37.7899 36.73 981,410
Jan 15 2021 36.99 -0.43 -1.15% 36.90 37.73 36.39 1,065,684
Jan 14 2021 37.42 3.11 9.06% 34.05 37.86 34.00 1,524,214
Jan 13 2021 34.31 0.88 2.63% 33.30 34.40 33.02 780,052
Jan 12 2021 33.43 0.23 0.69% 33.28 33.52 32.735 601,099
Jan 11 2021 33.20 -0.38 -1.13% 32.78 33.83 32.56 657,176
Jan 08 2021 33.58 0.75 2.28% 32.96 34.18 32.85 934,719
Jan 07 2021 32.83 0.33 1.02% 32.32 33.05 32.18 931,836
Jan 06 2021 32.50 1.31 4.2% 31.53 33.01 31.33 1,017,511
Jan 05 2021 31.19 0.26 0.84% 30.89 31.77 30.89 486,949
Jan 04 2021 30.93 -1.57 -4.83% 32.85 33.00 30.85 1,006,667
Dec 31 2020 32.50 0.44 1.37% 32.16 32.84 31.65 703,446
Dec 30 2020 32.06 0.78 2.49% 31.30 32.175 31.19 706,420
Dec 29 2020 31.28 -0.58 -1.82% 31.86 32.23 30.79 1,022,087
Dec 28 2020 31.86 -0.37 -1.15% 32.40 32.57 31.6901 709,072
Dec 24 2020 32.23 0.37 1.16% 31.86 32.28 31.28 246,852
Dec 23 2020 31.86 0.97 3.14% 31.12 32.0999 31.12 622,691
See More Historical Prices »


Your Recent History
NYSE
EPR
EPR Proper..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.