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 02, 2016 | $60.20 | $60.77 | $59.87 | $60.07 | 536 500 |
| Feb 01, 2016 | $59.37 | $60.80 | $59.10 | $60.01 | 682 200 |
| Jan 29, 2016 | $58.64 | $60.04 | $58.64 | $59.64 | 713 000 |
| Jan 28, 2016 | $57.90 | $59.30 | $57.70 | $58.13 | 552 000 |
| Jan 27, 2016 | $58.15 | $58.52 | $57.57 | $57.57 | 441 500 |
| Jan 26, 2016 | $57.34 | $58.82 | $57.34 | $58.05 | 695 900 |
| Jan 25, 2016 | $56.72 | $57.54 | $56.35 | $56.59 | 650 400 |
| Jan 22, 2016 | $55.90 | $56.91 | $55.90 | $56.14 | 626 100 |
| Jan 21, 2016 | $54.95 | $56.03 | $54.54 | $54.94 | 763 500 |
| Jan 20, 2016 | $54.66 | $54.94 | $53.00 | $53.93 | 1 142 800 |
| Jan 19, 2016 | $54.55 | $55.07 | $54.13 | $54.35 | 1 426 100 |
| Jan 15, 2016 | $54.99 | $55.95 | $54.01 | $53.52 | 10 387 300 |
| Jan 14, 2016 | $57.06 | $58.31 | $56.51 | $57.14 | 961 000 |
| Jan 13, 2016 | $57.03 | $57.63 | $56.01 | $55.58 | 337 100 |
| Jan 12, 2016 | $57.79 | $57.81 | $56.56 | $56.43 | 428 400 |
| Jan 11, 2016 | $56.68 | $57.58 | $56.68 | $56.69 | 310 700 |
| Jan 08, 2016 | $58.04 | $58.07 | $56.32 | $55.84 | 425 000 |
| Jan 07, 2016 | $58.75 | $59.15 | $57.73 | $57.13 | 437 700 |
| Jan 06, 2016 | $59.04 | $59.69 | $58.95 | $58.97 | 369 200 |
| Jan 05, 2016 | $58.19 | $59.24 | $58.19 | $58.57 | 467 700 |
