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 |
| Mar 09, 2016 | $62.47 | $62.99 | $62.27 | $62.93 | 453 400 |
| Mar 08, 2016 | $62.00 | $62.52 | $61.82 | $62.31 | 354 100 |
| Mar 07, 2016 | $61.62 | $62.23 | $61.23 | $62.21 | 417 300 |
| Mar 04, 2016 | $61.68 | $62.21 | $61.08 | $61.66 | 691 100 |
| Mar 03, 2016 | $62.53 | $62.76 | $61.62 | $61.98 | 667 600 |
| Mar 02, 2016 | $63.26 | $63.79 | $62.92 | $63.45 | 448 400 |
| Mar 01, 2016 | $62.52 | $63.72 | $62.18 | $63.59 | 452 800 |
| Feb 29, 2016 | $61.82 | $62.86 | $61.40 | $62.23 | 529 900 |
| Feb 26, 2016 | $63.93 | $63.93 | $61.78 | $61.80 | 652 500 |
| Feb 25, 2016 | $64.90 | $64.90 | $62.30 | $63.81 | 460 700 |
| Feb 24, 2016 | $61.48 | $62.10 | $61.20 | $61.68 | 323 200 |
| Feb 23, 2016 | $62.06 | $62.44 | $61.67 | $61.54 | 326 600 |
| Feb 22, 2016 | $62.25 | $62.92 | $62.18 | $61.93 | 478 200 |
| Feb 19, 2016 | $61.51 | $62.13 | $61.23 | $61.78 | 585 400 |
| Feb 18, 2016 | $61.81 | $62.23 | $61.08 | $61.52 | 464 100 |
| Feb 17, 2016 | $61.31 | $62.24 | $61.24 | $61.21 | 450 200 |
| Feb 16, 2016 | $60.22 | $61.53 | $59.98 | $61.03 | 470 900 |
| Feb 12, 2016 | $59.57 | $60.21 | $59.23 | $59.51 | 337 900 |
| Feb 11, 2016 | $58.63 | $59.48 | $58.19 | $58.88 | 469 500 |
| Feb 10, 2016 | $60.06 | $60.70 | $59.04 | $58.74 | 518 800 |
| Feb 09, 2016 | $59.50 | $60.26 | $59.09 | $59.26 | 542 700 |
| Feb 08, 2016 | $61.45 | $61.79 | $58.77 | $59.54 | 949 400 |
| Feb 05, 2016 | $61.30 | $61.65 | $60.97 | $61.25 | 911 400 |
| Feb 04, 2016 | $61.78 | $62.56 | $61.32 | $61.41 | 679 100 |
| Feb 03, 2016 | $60.92 | $62.19 | $60.69 | $61.54 | 791 900 |
