EPR Properties (EPR-PE)
NYSE: EPR-PE
· Real-Time Price · USD
28.25
0.02 (0.07%)
At close: Dec 26, 2024, 2:56 PM
EPR-PE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 28.02 | 28.48 | 28.02 | 28.25 | n/a | 0.07% | 2,209 |
| Dec 24, 2024 | 28.20 | 28.23 | 28.12 | 28.23 | n/a | -0.70% | 1,914 |
| Dec 23, 2024 | 28.02 | 28.50 | 28.02 | 28.43 | n/a | 0.57% | 44,886 |
| Dec 20, 2024 | 28.40 | 28.40 | 28.03 | 28.27 | n/a | -0.46% | 1,835 |
| Dec 19, 2024 | 28.21 | 28.50 | 28.11 | 28.40 | n/a | -0.49% | 2,799 |
| Dec 18, 2024 | 28.60 | 28.87 | 28.34 | 28.54 | n/a | 0.04% | 6,500 |
| Dec 17, 2024 | 29.26 | 29.26 | 28.51 | 28.53 | n/a | -2.49% | 8,671 |
| Dec 16, 2024 | 28.61 | 29.27 | 28.61 | 29.26 | n/a | 1.84% | 4,858 |
| Dec 13, 2024 | 29.00 | 29.00 | 28.08 | 28.73 | n/a | 0.17% | 15,981 |
| Dec 12, 2024 | 29.11 | 29.11 | 28.64 | 28.68 | n/a | -1.48% | 6,899 |
| Dec 11, 2024 | 29.29 | 29.30 | 29.11 | 29.11 | n/a | -0.82% | 3,860 |
| Dec 10, 2024 | 29.49 | 29.75 | 29.00 | 29.35 | n/a | 0.17% | 23,757 |
| Dec 9, 2024 | 29.10 | 29.30 | 28.99 | 29.30 | n/a | 0.31% | 12,039 |
| Dec 6, 2024 | 29.28 | 29.28 | 29.19 | 29.21 | n/a | 0.34% | 4,249 |
| Dec 5, 2024 | 28.83 | 29.20 | 28.83 | 29.11 | n/a | -0.14% | 2,988 |
| Dec 4, 2024 | 28.96 | 29.15 | 28.96 | 29.15 | n/a | 0.83% | 530 |
| Dec 3, 2024 | 29.65 | 29.65 | 28.91 | 28.91 | n/a | -2.30% | 7,239 |
| Dec 2, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | n/a | 0.03% | 1,251 |
| Nov 29, 2024 | 29.04 | 29.65 | 28.65 | 29.58 | n/a | 1.86% | 7,456 |
| Nov 27, 2024 | 29.05 | 29.08 | 28.89 | 29.04 | n/a | -0.65% | 6,741 |