NYSE:EPR
EPR Properties Stock Price (Quote)
$40.42
+0.370 (+0.92%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.66 | $42.68 | Thursday, 18th Apr 2024 EPR stock ended at $40.42. This is 0.92% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.13% from a day low at $39.98 to a day high of $40.43. |
| 90 days | $39.66 | $45.87 | |
| 52 weeks | $39.02 | $49.10 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $40.23 | $40.43 | $39.98 | $40.42 | 558 695 |
| 2024-04-17 | $39.98 | $40.32 | $39.66 | $40.05 | 767 310 |
| 2024-04-16 | $40.24 | $40.26 | $39.68 | $39.76 | 667 717 |
| 2024-04-15 | $40.84 | $40.90 | $40.09 | $40.41 | 763 453 |
| 2024-04-12 | $40.77 | $41.01 | $40.54 | $40.68 | 704 998 |
| 2024-04-11 | $41.00 | $41.14 | $40.77 | $40.98 | 703 213 |
| 2024-04-10 | $41.59 | $41.61 | $40.70 | $40.77 | 720 773 |
| 2024-04-09 | $41.80 | $42.47 | $41.75 | $42.43 | 403 179 |
| 2024-04-08 | $41.61 | $41.85 | $41.34 | $41.72 | 396 896 |
| 2024-04-05 | $41.18 | $41.49 | $40.94 | $41.42 | 586 376 |
| 2024-04-04 | $41.00 | $41.95 | $40.97 | $41.42 | 1 010 522 |
| 2024-04-03 | $40.87 | $40.93 | $40.58 | $40.69 | 496 070 |
| 2024-04-02 | $41.50 | $41.55 | $40.79 | $40.93 | 717 064 |
| 2024-04-01 | $42.44 | $42.49 | $41.80 | $41.82 | 428 195 |
| 2024-03-28 | $42.33 | $42.68 | $42.12 | $42.45 | 542 531 |
| 2024-03-27 | $41.50 | $42.23 | $41.50 | $42.18 | 484 807 |
| 2024-03-26 | $41.47 | $41.61 | $41.37 | $41.46 | 575 876 |
| 2024-03-25 | $41.60 | $41.71 | $41.31 | $41.34 | 587 811 |
| 2024-03-22 | $41.97 | $41.97 | $41.28 | $41.41 | 713 229 |
| 2024-03-21 | $41.93 | $42.27 | $41.46 | $41.83 | 628 923 |
| 2024-03-20 | $41.88 | $42.00 | $41.43 | $41.68 | 1 080 348 |
| 2024-03-19 | $41.45 | $42.11 | $41.26 | $42.09 | 760 323 |
| 2024-03-18 | $41.39 | $42.03 | $41.31 | $41.45 | 494 152 |
| 2024-03-15 | $41.26 | $41.72 | $41.20 | $41.35 | 1 447 312 |
| 2024-03-14 | $42.02 | $42.19 | $41.25 | $41.59 | 585 845 |
