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 |
| Jul 17, 2023 | $45.39 | $45.77 | $45.02 | $45.15 | 901 029 |
| Jul 14, 2023 | $45.51 | $45.70 | $44.89 | $45.55 | 981 084 |
| Jul 13, 2023 | $46.41 | $46.69 | $45.62 | $45.98 | 2 046 994 |
| Jul 12, 2023 | $47.32 | $47.60 | $46.31 | $46.40 | 1 067 427 |
| Jul 11, 2023 | $47.50 | $47.60 | $46.39 | $46.59 | 1 393 258 |
| Jul 10, 2023 | $47.06 | $47.41 | $46.95 | $47.25 | 378 662 |
| Jul 07, 2023 | $46.89 | $47.50 | $46.89 | $47.12 | 654 020 |
| Jul 06, 2023 | $46.59 | $47.19 | $46.05 | $47.03 | 401 660 |
| Jul 05, 2023 | $47.07 | $47.70 | $46.59 | $47.21 | 378 116 |
| Jul 03, 2023 | $46.75 | $47.35 | $46.71 | $47.19 | 236 226 |
| Jun 30, 2023 | $47.26 | $47.32 | $46.13 | $46.80 | 733 731 |
| Jun 29, 2023 | $45.69 | $47.02 | $45.69 | $46.97 | 1 016 787 |
| Jun 28, 2023 | $45.44 | $46.07 | $44.94 | $45.96 | 832 126 |
| Jun 27, 2023 | $44.59 | $45.69 | $44.53 | $45.49 | 266 265 |
| Jun 26, 2023 | $43.74 | $44.89 | $43.60 | $44.63 | 249 032 |
| Jun 23, 2023 | $43.76 | $44.20 | $43.55 | $43.69 | 455 160 |
| Jun 22, 2023 | $44.47 | $44.49 | $43.54 | $44.09 | 682 295 |
| Jun 21, 2023 | $45.08 | $45.08 | $44.28 | $44.38 | 351 403 |
| Jun 20, 2023 | $46.34 | $46.34 | $45.09 | $45.13 | 579 338 |
| Jun 16, 2023 | $45.76 | $45.76 | $45.76 | $45.76 | 0 |
| Jun 15, 2023 | $45.54 | $45.78 | $45.17 | $45.76 | 224 853 |
| Jun 14, 2023 | $45.99 | $46.21 | $45.10 | $45.71 | 453 168 |
| Jun 13, 2023 | $45.28 | $45.89 | $45.21 | $45.60 | 444 397 |
| Jun 12, 2023 | $45.35 | $45.55 | $44.90 | $45.30 | 294 260 |
| Jun 09, 2023 | $45.25 | $45.54 | $45.02 | $45.37 | 400 724 |
