NYSE:EPR
EPR Properties Stock Price (Quote)
$41.06
+0.470 (+1.16%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.66 | $42.49 | Wednesday, 1st May 2024 EPR stock ended at $41.06. This is 1.16% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.45% from a day low at $40.48 to a day high of $41.47. |
| 90 days | $39.66 | $44.26 | |
| 52 weeks | $39.66 | $49.10 |
| Date | Open | High | Low | Close | Volume |
| Feb 20, 2024 | $42.01 | $42.55 | $41.82 | $42.51 | 527 158 |
| Feb 16, 2024 | $42.15 | $42.54 | $41.95 | $42.18 | 526 111 |
| Feb 15, 2024 | $42.29 | $42.70 | $42.12 | $42.54 | 446 032 |
| Feb 14, 2024 | $41.82 | $42.09 | $41.47 | $41.90 | 402 877 |
| Feb 13, 2024 | $41.97 | $41.97 | $41.08 | $41.62 | 597 532 |
| Feb 12, 2024 | $42.52 | $42.87 | $42.42 | $42.59 | 475 812 |
| Feb 09, 2024 | $42.60 | $42.79 | $42.07 | $42.40 | 586 279 |
| Feb 08, 2024 | $42.95 | $43.45 | $42.59 | $42.59 | 969 285 |
| Feb 07, 2024 | $43.05 | $43.25 | $42.42 | $43.00 | 517 586 |
| Feb 06, 2024 | $42.78 | $43.62 | $42.77 | $42.93 | 449 802 |
| Feb 05, 2024 | $42.62 | $42.99 | $42.15 | $42.78 | 677 319 |
| Feb 02, 2024 | $43.60 | $43.79 | $42.93 | $42.99 | 552 415 |
| Feb 01, 2024 | $44.22 | $44.26 | $43.34 | $44.09 | 766 083 |
| Jan 31, 2024 | $45.00 | $45.38 | $44.27 | $44.27 | 356 719 |
| Jan 30, 2024 | $45.39 | $45.43 | $44.68 | $44.94 | 325 612 |
| Jan 29, 2024 | $45.22 | $45.87 | $44.96 | $45.78 | 589 914 |
| Jan 26, 2024 | $44.74 | $45.14 | $44.65 | $45.14 | 486 236 |
| Jan 25, 2024 | $45.11 | $45.18 | $44.47 | $44.60 | 273 343 |
| Jan 24, 2024 | $45.50 | $45.53 | $44.26 | $44.42 | 444 029 |
| Jan 23, 2024 | $45.06 | $45.18 | $44.53 | $44.98 | 457 274 |
| Jan 22, 2024 | $45.00 | $45.40 | $44.66 | $44.76 | 685 875 |
| Jan 19, 2024 | $45.43 | $45.44 | $44.81 | $45.06 | 734 345 |
| Jan 18, 2024 | $46.28 | $46.49 | $45.02 | $45.23 | 588 796 |
| Jan 17, 2024 | $46.80 | $47.03 | $45.83 | $46.22 | 561 314 |
| Jan 16, 2024 | $47.30 | $47.55 | $46.95 | $47.17 | 541 903 |
