EPR Properties (EPR) Historical Stock Data
44.56 ↑0.58 (1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPR is up 0.08% a day on average. There have been 17 days where EPR Properties closed green and 13 days where EPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 44.00 | 44.56 | ↑$0.56 (1.27%) | 43.82 | 44.58 | 471.56K |
| 2025-01-02 | 44.27 | 43.98 | ↓$0.29 (-0.66%) | 43.89 | 44.54 | 465.95K |
| 2024-12-31 | 44.18 | 44.28 | ↑$0.10 (0.23%) | 43.96 | 44.56 | 563.66K |
| 2024-12-30 | 43.70 | 44.21 | ↑$0.51 (1.17%) | 43.32 | 44.27 | 711.88K |
| 2024-12-27 | 43.91 | 43.90 | ↓$0.01 (-0.02%) | 43.76 | 44.40 | 513.51K |
| 2024-12-26 | 43.50 | 44.15 | ↑$0.65 (1.49%) | 43.50 | 44.34 | 515.48K |
| 2024-12-24 | 43.56 | 43.79 | ↑$0.23 (0.53%) | 43.56 | 43.88 | 189.77K |
| 2024-12-23 | 43.36 | 43.65 | ↑$0.29 (0.67%) | 43.34 | 43.77 | 410.68K |
| 2024-12-20 | 43.22 | 43.59 | ↑$0.37 (0.86%) | 43.22 | 44.04 | 1.52M |
| 2024-12-19 | 43.25 | 43.17 | ↓$0.08 (-0.18%) | 43.14 | 43.84 | 712.73K |
| 2024-12-18 | 44.85 | 43.18 | ↓$1.67 (-3.72%) | 43.11 | 45.28 | 719.59K |
| 2024-12-17 | 44.94 | 44.89 | ↓$0.05 (-0.11%) | 44.72 | 45.47 | 454.67K |
| 2024-12-16 | 45.01 | 45.20 | ↑$0.19 (0.42%) | 44.82 | 45.33 | 475.67K |
| 2024-12-13 | 44.74 | 45.12 | ↑$0.38 (0.85%) | 44.70 | 45.23 | 529.14K |
| 2024-12-12 | 44.36 | 44.75 | ↑$0.39 (0.88%) | 44.36 | 44.98 | 423.05K |
| 2024-12-11 | 44.60 | 44.56 | ↓$0.04 (-0.09%) | 44.35 | 44.96 | 513.62K |
| 2024-12-10 | 45.29 | 44.57 | ↓$0.72 (-1.59%) | 44.50 | 45.29 | 527.74K |
| 2024-12-09 | 45.00 | 45.22 | ↑$0.22 (0.49%) | 45.00 | 45.56 | 722.03K |
| 2024-12-06 | 45.24 | 45.10 | ↓$0.14 (-0.31%) | 44.79 | 45.24 | 342.69K |
| 2024-12-05 | 44.84 | 44.99 | ↑$0.15 (0.33%) | 44.68 | 45.13 | 414.92K |
| 2024-12-04 | 44.98 | 45.03 | ↑$0.05 (0.11%) | 44.71 | 45.10 | 554.71K |
| 2024-12-03 | 45.44 | 44.98 | ↓$0.46 (-1.01%) | 44.48 | 45.44 | 394.03K |
| 2024-12-02 | 45.37 | 45.27 | ↓$0.10 (-0.22%) | 45.10 | 45.65 | 438.55K |
| 2024-11-29 | 45.72 | 45.37 | ↓$0.35 (-0.77%) | 45.30 | 46.01 | 331.20K |
| 2024-11-27 | 45.54 | 45.78 | ↑$0.24 (0.53%) | 45.54 | 46.14 | 395.48K |
| 2024-11-26 | 45.45 | 45.25 | ↓$0.20 (-0.44%) | 45.12 | 45.64 | 426.17K |
| 2024-11-25 | 45.26 | 45.63 | ↑$0.37 (0.82%) | 45.19 | 45.95 | 567.87K |
| 2024-11-22 | 44.98 | 45.02 | ↑$0.04 (0.09%) | 44.91 | 45.32 | 454.96K |
| 2024-11-21 | 44.38 | 44.80 | ↑$0.42 (0.95%) | 44.31 | 44.97 | 393.61K |
| 2024-11-20 | 44.38 | 44.28 | ↓$0.10 (-0.23%) | 44.10 | 44.73 | 436.36K |
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...