Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EPR Properties Common Stock (NY:EPR)

49.56 +0.49 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2025 49.05 49.62 48.81 49.56 580,993 +0.49(+1.00%)
Apr 25, 2025 48.80 49.44 48.68 49.07 702,336 +0.23(+0.47%)
Apr 24, 2025 49.29 49.52 48.79 48.84 528,100 -0.45(-0.91%)
Apr 23, 2025 50.01 50.43 48.98 49.29 570,125 -0.23(-0.46%)
Apr 22, 2025 49.50 50.00 49.00 49.52 373,835 +0.53(+1.08%)
Apr 21, 2025 48.85 49.43 48.36 48.99 472,131 -0.28(-0.57%)
Apr 17, 2025 48.75 49.54 48.75 49.27 496,376 +0.77(+1.59%)
Apr 16, 2025 48.75 49.20 48.10 48.50 473,233 -0.25(-0.51%)
Apr 15, 2025 48.64 49.40 48.64 48.75 552,144 +0.00(+0.00%)
Apr 14, 2025 47.75 48.98 47.50 48.75 874,846 +1.52(+3.22%)
Apr 11, 2025 46.17 47.25 44.81 47.23 1,040,208 +1.00(+2.16%)
Apr 10, 2025 46.31 47.05 45.07 46.23 1,130,998 -0.87(-1.85%)
Apr 09, 2025 42.79 47.38 41.75 47.10 1,601,052 +3.57(+8.20%)
Apr 08, 2025 46.75 46.83 42.88 43.53 1,264,001 -1.98(-4.35%)
Apr 07, 2025 45.16 47.17 44.74 45.51 1,547,259 -1.33(-2.84%)
Apr 04, 2025 47.84 48.03 46.00 46.84 2,000,597 -1.98(-4.06%)
Apr 03, 2025 51.33 51.41 48.54 48.82 1,800,939 -2.69(-5.22%)
Apr 02, 2025 52.12 52.42 51.30 51.51 767,459 -0.83(-1.59%)
Apr 01, 2025 52.90 53.00 52.03 52.34 785,314 -0.27(-0.51%)
Mar 31, 2025 51.47 52.75 51.29 52.61 746,450 +0.91(+1.76%)
Mar 28, 2025 51.58 51.75 50.88 51.70 492,283 +0.41(+0.80%)
Mar 27, 2025 52.09 52.23 51.21 51.29 692,336 -0.52(-1.00%)
Mar 26, 2025 51.34 51.95 51.34 51.81 647,252 +0.70(+1.37%)
Mar 25, 2025 51.90 52.01 50.51 51.11 946,061 -0.86(-1.65%)
Mar 24, 2025 51.85 52.51 51.69 51.97 795,655 +0.58(+1.13%)
Mar 21, 2025 51.33 51.56 50.71 51.39 1,119,142 -0.22(-0.43%)
Mar 20, 2025 51.46 51.91 51.02 51.61 735,493 +0.28(+0.55%)
Mar 19, 2025 51.83 52.01 50.74 51.33 747,512 -0.52(-1.00%)
Mar 18, 2025 51.95 52.36 51.65 51.85 496,730 -0.09(-0.17%)
Mar 17, 2025 51.64 52.09 51.54 51.94 589,596 +0.25(+0.48%)
Mar 14, 2025 50.85 51.69 50.67 51.69 670,507 +1.07(+2.11%)
Mar 13, 2025 51.79 52.38 50.58 50.62 857,865 -0.90(-1.75%)
Mar 12, 2025 51.80 52.22 50.73 51.52 906,278 -0.49(-0.94%)
Mar 11, 2025 53.05 53.23 51.70 52.01 1,190,413 -0.67(-1.27%)
Mar 10, 2025 53.66 54.25 52.59 52.68 1,121,513 -0.52(-0.98%)
Mar 07, 2025 52.77 53.66 52.62 53.20 697,399 +0.40(+0.76%)
Mar 06, 2025 53.00 53.15 52.44 52.80 667,546 -0.58(-1.09%)
Mar 05, 2025 52.66 53.61 52.28 53.38 758,059 +0.43(+0.81%)
Mar 04, 2025 53.45 53.90 52.91 52.95 901,537 -0.86(-1.60%)
Mar 03, 2025 53.00 54.25 52.97 53.81 1,001,761 +0.74(+1.39%)
Feb 28, 2025 51.83 53.12 51.59 53.07 1,142,549 +1.23(+2.38%)
Feb 27, 2025 51.53 53.29 51.17 51.84 1,351,224 +0.81(+1.58%)
Feb 26, 2025 50.44 51.09 50.42 51.03 996,927 +0.53(+1.04%)
Feb 25, 2025 49.93 50.56 49.80 50.50 1,019,345 +0.57(+1.14%)
Feb 24, 2025 49.38 50.11 48.88 49.94 797,951 +0.78(+1.58%)
Feb 21, 2025 49.52 49.57 48.76 49.16 1,041,894 -0.11(-0.22%)
Feb 20, 2025 48.73 49.34 48.58 49.27 577,680 +0.35(+0.71%)
Feb 19, 2025 48.54 49.14 48.33 48.92 661,516 +0.22(+0.45%)
Feb 18, 2025 48.04 48.80 47.93 48.70 601,138 +0.71(+1.47%)
Feb 14, 2025 48.66 48.99 47.99 48.00 444,148 -0.47(-0.96%)
Feb 13, 2025 47.45 48.53 47.20 48.46 603,682 +1.26(+2.68%)
Feb 12, 2025 46.54 47.23 46.49 47.20 475,692 -0.13(-0.27%)
Feb 11, 2025 47.16 47.44 46.84 47.33 564,440 +0.00(+0.00%)
Feb 10, 2025 47.43 47.56 47.04 47.33 538,684 -0.10(-0.21%)
Feb 07, 2025 47.38 47.72 47.08 47.43 660,091 -0.03(-0.06%)
Feb 06, 2025 47.24 47.54 47.03 47.46 524,862 +0.25(+0.53%)
Feb 05, 2025 46.68 47.64 46.59 47.21 640,008 +0.71(+1.52%)
Feb 04, 2025 45.53 46.65 45.26 46.50 674,290 +0.64(+1.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.