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 |
| Oct 31, 2023 | $41.69 | $42.75 | $41.63 | $42.70 | 741 807 |
| Oct 30, 2023 | $40.80 | $41.56 | $40.77 | $41.43 | 1 016 970 |
| Oct 27, 2023 | $41.06 | $41.28 | $40.39 | $40.81 | 601 663 |
| Oct 26, 2023 | $40.60 | $41.51 | $40.16 | $40.97 | 849 077 |
| Oct 25, 2023 | $41.05 | $41.37 | $40.49 | $40.55 | 563 674 |
| Oct 24, 2023 | $40.77 | $41.56 | $40.48 | $41.49 | 662 676 |
| Oct 23, 2023 | $40.75 | $41.23 | $40.44 | $40.51 | 578 291 |
| Oct 20, 2023 | $41.16 | $41.51 | $41.01 | $41.02 | 584 935 |
| Oct 19, 2023 | $42.14 | $42.36 | $40.97 | $41.13 | 687 636 |
| Oct 18, 2023 | $42.48 | $42.92 | $42.27 | $42.45 | 490 468 |
| Oct 17, 2023 | $42.43 | $43.12 | $42.40 | $42.93 | 593 268 |
| Oct 16, 2023 | $42.84 | $43.12 | $42.60 | $42.61 | 522 570 |
| Oct 13, 2023 | $42.33 | $42.59 | $41.90 | $42.52 | 452 062 |
| Oct 12, 2023 | $42.50 | $42.54 | $42.01 | $42.09 | 238 643 |
| Oct 11, 2023 | $42.07 | $42.64 | $42.05 | $42.62 | 409 214 |
| Oct 10, 2023 | $41.80 | $42.16 | $41.57 | $41.87 | 632 444 |
| Oct 09, 2023 | $41.02 | $42.09 | $41.01 | $41.80 | 268 804 |
| Oct 06, 2023 | $40.91 | $41.70 | $40.88 | $41.30 | 480 574 |
| Oct 05, 2023 | $40.63 | $41.36 | $40.45 | $41.27 | 462 990 |
| Oct 04, 2023 | $40.50 | $40.65 | $39.68 | $40.60 | 512 857 |
| Oct 03, 2023 | $40.77 | $41.10 | $40.18 | $40.43 | 663 789 |
| Oct 02, 2023 | $41.36 | $41.92 | $40.91 | $41.03 | 686 946 |
| Sep 29, 2023 | $42.02 | $42.37 | $41.14 | $41.54 | 431 441 |
| Sep 28, 2023 | $41.25 | $41.98 | $41.25 | $41.72 | 423 247 |
| Sep 27, 2023 | $41.49 | $42.29 | $41.43 | $41.52 | 698 061 |
