EPR Properties (EPR) Historical Stock Data
44.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPR is down -0.23% a day on average. There have been 15 days where EPR Properties closed green and 15 days where EPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 44.38 | 44.28 | ↓$0.10 (-0.23%) | 44.10 | 44.73 | 436.36K |
| 2024-11-19 | 44.15 | 44.64 | ↑$0.49 (1.11%) | 43.84 | 44.74 | 394.65K |
| 2024-11-18 | 44.01 | 44.45 | ↑$0.44 (1.00%) | 43.98 | 44.51 | 323.99K |
| 2024-11-15 | 44.37 | 44.29 | ↓$0.08 (-0.18%) | 43.94 | 44.72 | 513.65K |
| 2024-11-14 | 44.78 | 44.24 | ↓$0.54 (-1.21%) | 44.09 | 45.03 | 542.15K |
| 2024-11-13 | 45.57 | 44.94 | ↓$0.63 (-1.38%) | 44.78 | 45.92 | 388.63K |
| 2024-11-12 | 45.29 | 45.40 | ↑$0.11 (0.24%) | 45.25 | 45.91 | 477.61K |
| 2024-11-11 | 45.30 | 45.61 | ↑$0.31 (0.68%) | 45.20 | 45.73 | 355.68K |
| 2024-11-08 | 44.75 | 45.29 | ↑$0.54 (1.21%) | 44.74 | 45.47 | 436.65K |
| 2024-11-07 | 44.69 | 44.65 | ↓$0.04 (-0.09%) | 44.41 | 45.08 | 411.69K |
| 2024-11-06 | 46.06 | 44.68 | ↓$1.38 (-3.00%) | 44.30 | 46.15 | 790.36K |
| 2024-11-05 | 45.22 | 45.58 | ↑$0.36 (0.80%) | 44.95 | 45.64 | 379.33K |
| 2024-11-04 | 44.94 | 45.30 | ↑$0.36 (0.80%) | 44.94 | 45.75 | 404.50K |
| 2024-11-01 | 45.57 | 44.84 | ↓$0.73 (-1.60%) | 44.72 | 45.83 | 474.02K |
| 2024-10-31 | 46.57 | 45.37 | ↓$1.20 (-2.58%) | 45.32 | 47.53 | 715.74K |
| 2024-10-30 | 47.04 | 47.54 | ↑$0.50 (1.06%) | 46.88 | 47.58 | 428.06K |
| 2024-10-29 | 46.79 | 46.84 | ↑$0.05 (0.11%) | 46.45 | 47.06 | 357.52K |
| 2024-10-28 | 46.77 | 47.05 | ↑$0.28 (0.60%) | 46.77 | 47.20 | 392.17K |
| 2024-10-25 | 47.28 | 46.43 | ↓$0.85 (-1.80%) | 46.35 | 47.36 | 458.82K |
| 2024-10-24 | 47.28 | 47.12 | ↓$0.16 (-0.34%) | 47.08 | 47.55 | 302.58K |
| 2024-10-23 | 47.54 | 47.23 | ↓$0.31 (-0.65%) | 47.22 | 47.90 | 383.36K |
| 2024-10-22 | 47.74 | 47.62 | ↓$0.12 (-0.25%) | 47.61 | 48.04 | 385.62K |
| 2024-10-21 | 48.73 | 47.79 | ↓$0.94 (-1.93%) | 47.74 | 48.93 | 397.80K |
| 2024-10-18 | 48.83 | 48.87 | ↑$0.04 (0.08%) | 48.56 | 48.99 | 372.02K |
| 2024-10-17 | 49.38 | 48.76 | ↓$0.62 (-1.26%) | 48.71 | 49.38 | 386.02K |
| 2024-10-16 | 49.18 | 49.39 | ↑$0.21 (0.43%) | 49.13 | 49.58 | 417.60K |
| 2024-10-15 | 48.99 | 48.99 | ↑$0.00 (0.00%) | 48.70 | 49.49 | 482.51K |
| 2024-10-14 | 48.20 | 48.79 | ↑$0.59 (1.22%) | 47.87 | 48.97 | 431.82K |
| 2024-10-11 | 47.88 | 48.19 | ↑$0.31 (0.65%) | 47.74 | 48.25 | 304.74K |
| 2024-10-10 | 47.75 | 47.60 | ↓$0.15 (-0.31%) | 47.40 | 48.00 | 362.41K |
Create an account or log in to view more rows.
$EPR Waiting waiting waiting — you know for what !!! Announcement!!!
$EPR we need to get moving
$EPR just fucking go already jeesh
$EPR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$EPR when's the offering?
$EPR watch for another rejection up here
$EPR why spike ?
$EPR bull flag
breakout!
$EPR what a horse shit show!
$EPR When in doubt...