EPR Properties (EPR-PE) NYSE

32.15

-0.3194(-0.98%)

Updated at March 13 03:44PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	32.35	32.15	32.15	32.35	32.15	1,871
March 12, 2026	32.47	32.47	32.47	32.47	32.47	286
March 11, 2026	32.74	32.56	32.56	32.74	32.46	1,936
March 10, 2026	32.63	32.81	32.81	33.14	32.63	915
March 09, 2026	32.62	32.75	32.75	32.75	32.41	7,478
March 06, 2026	32.85	32.62	32.62	32.97	32.5	5,135
March 05, 2026	32.68	32.73	32.73	32.78	32.68	1,862
March 04, 2026	33.45	33.26	33.26	33.78	33.26	7,319
March 03, 2026	33.16	33.28	33.28	33.28	33.16	241
March 02, 2026	33.46	33.37	33.37	33.53	33.18	4,793
February 27, 2026	33.52	33.25	33.25	33.73	33.15	14,650
February 26, 2026	33	34.03	34.03	34.23	33	47,742
February 25, 2026	33.08	33	33	33.08	33	1,122
February 24, 2026	33.3	33.3	33.3	33.3	33.3	671
February 23, 2026	32.84	33.38	33.38	33.4	32.7	9,103
February 20, 2026	32.6	32.55	0	32.6	32.55	658
February 19, 2026	32.5	32.76	0	32.77	32.5	2,071
February 18, 2026	33	32.65	0	33.03	32.5	31,228
February 17, 2026	33.76	33.17	0	33.76	32.84	8,159
February 13, 2026	32.61	33.99	0	33.99	32.4	11,838
February 12, 2026	32.67	32.73	0	32.87	32.06	23,284
February 11, 2026	32.68	32.86	0	33.18	32.68	111,177
February 10, 2026	32.31	32.81	0	32.86	32.31	9,222
February 09, 2026	32.14	32.06	0	32.23	31.91	3,370
February 06, 2026	32.36	32.25	0	32.42	32.25	201,366
February 05, 2026	32.08	32.35	0	32.35	32.05	202,577
February 04, 2026	31.82	32.22	0	32.22	31.35	9,652
February 03, 2026	31.37	31.9	0	31.93	31.37	2,803
February 02, 2026	31.92	31.46	0	31.93	31.46	1,826
January 30, 2026	31.52	31.85	0	31.85	31.52	866
January 29, 2026	30.8	31.53	0	31.63	30.8	1,448
January 28, 2026	31.07	31.07	0	31.07	31.07	271
January 27, 2026	30.98	31.07	0	31.07	30.82	3,919
January 26, 2026	31.67	31.34	0	31.67	31.21	56,002
January 23, 2026	32.07	31.43	0	32.07	31.43	4,671
January 22, 2026	31.92	31.98	0	32	31.86	1,885
January 21, 2026	32.06	31.92	0	32.06	31.84	1,109
January 20, 2026	31.58	31.84	0	32.22	31.58	8,443
January 16, 2026	31.67	31.74	0	31.75	31.55	1,462
January 15, 2026	31.86	31.9	0	31.9	31.85	2,150
January 14, 2026	31.59	31.65	0	31.69	31.59	2,611
January 13, 2026	31.18	31.53	0	31.7	31.06	3,918
January 12, 2026	30.7	31.15	0	31.38	30.7	13,101
January 09, 2026	31.14	30.97	0	31.14	30.95	2,152
January 08, 2026	30.75	30.95	0	31.01	30.73	36,850
January 07, 2026	30.95	30.72	0	30.95	30.65	3,124
January 06, 2026	30.3	30.98	0	30.98	30.3	7,934
January 05, 2026	30.38	30.54	0	30.54	30.38	4,151
January 02, 2026	30	30.5	0	30.52	30	7,611
December 31, 2025	30.43	29.92	0	30.43	29.83	12,573
December 30, 2025	30.6	30.7	0	30.7	30.6	1,018
December 29, 2025	30.55	30.65	0	30.69	30.55	1,793
December 26, 2025	30.66	30.68	0	30.7	30.66	1,280
December 24, 2025	30.8	30.7	0	30.8	30.5	1,259
December 23, 2025	30.4	30.61	0	30.61	30.3	19,038
December 22, 2025	30.12	30.3	0	30.46	30.01	54,952
December 19, 2025	30.06	30.06	0	30.06	30.06	82
December 18, 2025	29.82	30.06	0	30.18	29.82	2,256
December 17, 2025	30.15	30	0	30.16	30	4,283
December 16, 2025	30.14	30	0	30.18	30	3,587