NYSE:EPR
EPR Properties Stock Price (Quote)
$40.99
-0.130 (-0.316%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.66 | $42.68 | Friday, 26th Apr 2024 EPR stock ended at $40.99. This is 0.316% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.27% from a day low at $40.93 to a day high of $41.45. |
| 90 days | $39.66 | $45.87 | |
| 52 weeks | $39.66 | $49.10 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $41.23 | $41.45 | $40.93 | $40.99 | 527 406 |
| Apr 25, 2024 | $41.00 | $41.24 | $40.57 | $41.12 | 644 769 |
| Apr 24, 2024 | $40.99 | $41.22 | $40.75 | $41.16 | 554 055 |
| Apr 23, 2024 | $40.50 | $41.17 | $40.48 | $41.12 | 528 568 |
| Apr 22, 2024 | $40.45 | $40.77 | $40.25 | $40.53 | 726 126 |
| Apr 19, 2024 | $40.41 | $40.65 | $40.26 | $40.41 | 468 417 |
| Apr 18, 2024 | $40.23 | $40.43 | $39.98 | $40.42 | 558 695 |
| Apr 17, 2024 | $39.98 | $40.32 | $39.66 | $40.05 | 767 310 |
| Apr 16, 2024 | $40.24 | $40.26 | $39.68 | $39.76 | 667 717 |
| Apr 15, 2024 | $40.84 | $40.90 | $40.09 | $40.41 | 763 453 |
| Apr 12, 2024 | $40.77 | $41.01 | $40.54 | $40.68 | 704 998 |
| Apr 11, 2024 | $41.00 | $41.14 | $40.77 | $40.98 | 703 213 |
| Apr 10, 2024 | $41.59 | $41.61 | $40.70 | $40.77 | 720 773 |
| Apr 09, 2024 | $41.80 | $42.47 | $41.75 | $42.43 | 403 179 |
| Apr 08, 2024 | $41.61 | $41.85 | $41.34 | $41.72 | 396 896 |
| Apr 05, 2024 | $41.18 | $41.49 | $40.94 | $41.42 | 586 376 |
| Apr 04, 2024 | $41.00 | $41.95 | $40.97 | $41.42 | 1 010 522 |
| Apr 03, 2024 | $40.87 | $40.93 | $40.58 | $40.69 | 496 070 |
| Apr 02, 2024 | $41.50 | $41.55 | $40.79 | $40.93 | 717 064 |
| Apr 01, 2024 | $42.44 | $42.49 | $41.80 | $41.82 | 428 195 |
| Mar 28, 2024 | $42.33 | $42.68 | $42.12 | $42.45 | 542 531 |
| Mar 27, 2024 | $41.50 | $42.23 | $41.50 | $42.18 | 484 807 |
| Mar 26, 2024 | $41.47 | $41.61 | $41.37 | $41.46 | 575 876 |
| Mar 25, 2024 | $41.60 | $41.71 | $41.31 | $41.34 | 587 811 |
| Mar 22, 2024 | $41.97 | $41.97 | $41.28 | $41.41 | 713 229 |
