EPR Properties (EPR-PG)
NYSE: EPR-PG
· Real-Time Price · USD
20.50
-0.21 (-1.01%)
At close: Dec 26, 2024, 3:59 PM
EPR-PG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 20.65 | 20.65 | 20.11 | 20.50 | n/a | -1.01% | 12,931 |
| Dec 24, 2024 | 20.66 | 20.71 | 20.48 | 20.71 | n/a | 0.24% | 3,031 |
| Dec 23, 2024 | 21.14 | 21.14 | 20.25 | 20.66 | n/a | -1.48% | 11,657 |
| Dec 20, 2024 | 20.96 | 20.97 | 20.96 | 20.97 | n/a | 0.19% | 919 |
| Dec 19, 2024 | 21.25 | 21.25 | 20.70 | 20.93 | n/a | -0.38% | 6,288 |
| Dec 18, 2024 | 21.44 | 21.58 | 21.01 | 21.01 | n/a | -2.42% | 4,221 |
| Dec 17, 2024 | 21.62 | 21.67 | 21.40 | 21.53 | n/a | 0.42% | 7,768 |
| Dec 16, 2024 | 21.89 | 22.02 | 21.20 | 21.44 | n/a | 0.19% | 24,192 |
| Dec 13, 2024 | 21.50 | 21.50 | 21.19 | 21.40 | n/a | -0.79% | 3,479 |
| Dec 12, 2024 | 21.64 | 22.14 | 21.31 | 21.57 | n/a | -0.51% | 12,852 |
| Dec 11, 2024 | 22.02 | 22.02 | 21.60 | 21.68 | n/a | -1.14% | 13,473 |
| Dec 10, 2024 | 21.72 | 22.13 | 21.72 | 21.93 | n/a | 0.37% | 10,131 |
| Dec 9, 2024 | 22.10 | 22.15 | 21.74 | 21.85 | n/a | -1.13% | 23,197 |
| Dec 6, 2024 | 22.03 | 22.24 | 22.01 | 22.10 | n/a | 0.32% | 2,477 |
| Dec 5, 2024 | 22.00 | 22.08 | 22.00 | 22.03 | n/a | -0.18% | 1,442 |
| Dec 4, 2024 | 21.89 | 22.20 | 21.89 | 22.07 | n/a | 0.82% | 4,407 |
| Dec 3, 2024 | 21.89 | 21.91 | 21.89 | 21.89 | n/a | -0.82% | 2,615 |
| Dec 2, 2024 | 22.00 | 22.07 | 22.00 | 22.07 | n/a | -0.81% | 1,676 |
| Nov 29, 2024 | 22.23 | 22.25 | 22.23 | 22.25 | n/a | 0.77% | 905 |
| Nov 27, 2024 | 22.17 | 22.18 | 22.04 | 22.08 | n/a | -0.36% | 3,981 |