EPR Properties (EPR-PC)
NYSE: EPR-PC
· Real-Time Price · USD
21.00
0.00 (0.00%)
At close: Dec 26, 2024, 3:59 PM
EPR-PC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 20.65 | 21.07 | 20.65 | 21.01 | n/a | 0.05% | 11,030 |
| Dec 24, 2024 | 21.25 | 21.25 | 20.90 | 21.00 | n/a | 0.29% | 2,169 |
| Dec 23, 2024 | 20.68 | 20.96 | 20.57 | 20.94 | n/a | 1.16% | 23,089 |
| Dec 20, 2024 | 20.49 | 20.94 | 20.49 | 20.70 | n/a | 0.24% | 2,548 |
| Dec 19, 2024 | 20.68 | 20.84 | 20.37 | 20.65 | n/a | -1.20% | 18,370 |
| Dec 18, 2024 | 21.44 | 21.44 | 20.74 | 20.90 | n/a | -2.25% | 8,224 |
| Dec 17, 2024 | 21.35 | 21.43 | 21.30 | 21.38 | n/a | -0.05% | 10,259 |
| Dec 16, 2024 | 21.50 | 21.50 | 21.30 | 21.39 | n/a | 0.28% | 10,184 |
| Dec 13, 2024 | 21.24 | 21.33 | 21.18 | 21.33 | n/a | 0.47% | 12,846 |
| Dec 12, 2024 | 21.21 | 21.33 | 21.08 | 21.23 | n/a | 0.43% | 9,807 |
| Dec 11, 2024 | 21.34 | 21.41 | 21.07 | 21.14 | n/a | -0.98% | 16,287 |
| Dec 10, 2024 | 21.42 | 21.47 | 21.34 | 21.35 | n/a | -0.65% | 34,935 |
| Dec 9, 2024 | 21.21 | 21.53 | 21.21 | 21.49 | n/a | 0.80% | 57,302 |
| Dec 6, 2024 | 21.12 | 21.35 | 21.11 | 21.32 | n/a | 0.95% | 5,790 |
| Dec 5, 2024 | 21.03 | 21.28 | 21.03 | 21.12 | n/a | -0.28% | 2,705 |
| Dec 4, 2024 | 21.07 | 21.24 | 21.00 | 21.18 | n/a | 0.00% | 6,565 |
| Dec 3, 2024 | 21.20 | 21.26 | 21.01 | 21.18 | n/a | -1.03% | 54,371 |
| Dec 2, 2024 | 21.33 | 21.40 | 21.32 | 21.40 | n/a | -0.28% | 2,143 |
| Nov 29, 2024 | 21.43 | 21.56 | 21.43 | 21.46 | n/a | 0.70% | 2,290 |
| Nov 27, 2024 | 21.31 | 21.51 | 21.31 | 21.31 | n/a | 0.05% | 3,265 |