Dark

EPR
EPR Properties
stock NYSE

At Close

May 23, 2025 3:59:56 PM EDT

52.75USD+0.706%(+0.37)435,220

52.73Bid 52.79Ask 0.06Spread

Pre-market

May 23, 2025 9:11:30 AM EDT

52.05USD-0.630%(-0.33)734

After-hours

May 23, 2025 4:02:30 PM EDT

52.75USD-0.057%(-0.03)1,738

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	52.240	52.8300	52.2400	52.75	+0.706%	435,220	0.000%
2025-05-22	52.160	52.5764	51.6400	52.38	+0.134%	482,562	+0.706%
2025-05-21	53.250	53.4350	52.2300	52.31	-2.425%	597,644	+0.841%
2025-05-20	53.870	54.1900	53.5000	53.61	-0.814%	662,155	-1.604%
2025-05-19	53.790	54.2100	53.7000	54.05	-0.203%	464,046	-2.405%
2025-05-16	53.500	54.2100	53.3600	54.16	+0.857%	692,266	-2.603%
2025-05-15	52.400	53.7100	52.2450	53.70	+2.933%	608,446	-1.769%
2025-05-14	52.210	52.3900	51.5883	52.17	-0.363%	661,862	+1.112%
2025-05-13	53.300	53.3000	51.8900	52.36	-1.542%	732,115	+0.745%
2025-05-12	53.290	53.6700	52.5000	53.18	+0.510%	734,286	-0.809%
2025-05-09	51.610	53.3400	51.4900	52.91	+2.400%	615,896	-0.302%
2025-05-08	51.030	52.3400	50.6700	51.67	+2.601%	909,582	+2.090%
2025-05-07	50.200	50.7550	50.1500	50.36	+0.339%	854,322	+4.746%
2025-05-06	49.650	50.4200	49.3500	50.19	+0.440%	645,013	+5.101%
2025-05-05	49.920	50.2500	49.5400	49.97	+0.080%	428,889	+5.563%
2025-05-02	50.290	50.4300	49.6900	49.93	+0.584%	416,155	+5.648%
2025-05-01	49.450	50.0800	49.0601	49.64	+0.303%	479,435	+6.265%
2025-04-30	49.150	49.6800	48.5000	49.49	-0.141%	527,685	+6.587%
2025-04-29	49.340	49.9000	49.1400	49.56	0.000%	438,315	+6.437%
2025-04-28	49.050	49.6150	48.8100	49.56	+0.999%	581,008	+6.437%
2025-04-25	48.800	49.4400	48.6792	49.07	+0.471%	702,336	+7.499%
2025-04-24	49.290	49.5150	48.7900	48.84	-0.913%	528,102	+8.006%
2025-04-23	50.010	50.4300	48.9750	49.29	-0.464%	570,125	+7.020%
2025-04-22	49.500	50.0000	49.0000	49.52	+1.082%	373,871	+6.523%
2025-04-21	48.850	49.4300	48.3600	48.99	-0.568%	472,132	+7.675%
2025-04-17	48.750	49.5423	48.7500	49.27	+1.588%	496,376	+7.063%
2025-04-16	48.750	49.2050	48.1000	48.50	-0.513%	473,242	+8.763%
2025-04-15	48.640	49.3950	48.6400	48.75	0.000%	552,304	+8.205%
2025-04-14	47.750	48.9750	47.5000	48.75	+3.218%	874,851	+8.205%
2025-04-11	46.170	47.2500	44.8150	47.23	+2.163%	1,040,208	+11.687%
2025-04-10	46.310	47.0500	45.0700	46.23	-1.847%	1,130,998	+14.103%
2025-04-09	42.790	47.3900	41.7500	47.10	+8.201%	1,601,204	+11.996%
2025-04-08	46.750	46.8255	42.8800	43.53	-4.351%	1,264,002	+21.181%
2025-04-07	45.160	47.3999	44.7400	45.51	-2.839%	1,547,272	+15.909%
2025-04-04	47.840	48.0300	46.0000	46.84	-4.056%	2,000,597	+12.617%
2025-04-03	51.330	51.4050	48.5400	48.82	-5.222%	1,800,942	+8.050%
2025-04-02	52.120	52.4200	51.3000	51.51	-1.586%	767,476	+2.407%
2025-04-01	52.900	53.0000	52.0300	52.34	-0.513%	785,319	+0.783%
2025-03-31	51.470	52.7500	51.2900	52.61	+1.760%	746,460	+0.266%
2025-03-28	51.580	51.7500	50.8797	51.70	+0.799%	492,283	+2.031%
2025-03-27	52.090	52.2350	51.2100	51.29	-1.004%	692,336	+2.847%
2025-03-26	51.340	51.9500	51.3400	51.81	+1.370%	633,863	+1.814%
2025-03-25	51.900	52.0100	50.5100	51.11	-1.655%	935,025	+3.209%
2025-03-24	51.850	52.5100	51.6900	51.97	+1.129%	760,452	+1.501%
2025-03-21	51.330	51.5600	50.7100	51.39	-0.426%	1,061,098	+2.646%
2025-03-20	51.460	51.9100	51.0200	51.61	+0.545%	724,828	+2.209%
2025-03-19	51.830	52.0100	50.7400	51.33	-1.003%	710,316	+2.766%
2025-03-18	51.950	52.3600	51.6500	51.85	-0.173%	487,505	+1.736%
2025-03-17	51.640	52.0900	51.5411	51.94	+0.484%	579,089	+1.559%
2025-03-14	50.850	51.6900	50.6750	51.69	+2.114%	634,381	+2.051%
2025-03-13	51.790	52.3800	50.5800	50.62	-1.747%	849,157	+4.208%
2025-03-12	51.800	52.2200	50.7300	51.52	-0.942%	891,613	+2.387%
2025-03-11	53.050	53.2300	51.7000	52.01	-1.272%	1,182,679	+1.423%
2025-03-10	53.660	54.2500	52.5950	52.68	-0.977%	1,110,451	+0.133%
2025-03-07	52.770	53.6600	52.6200	53.20	+0.758%	688,705	-0.846%
2025-03-06	53.000	53.1500	52.4400	52.80	-1.087%	659,295	-0.095%
2025-03-05	52.660	53.6100	52.2850	53.38	+0.812%	733,263	-1.180%
2025-03-04	53.450	53.9000	52.9100	52.95	-1.598%	887,671	-0.378%
2025-03-03	53.000	54.2510	52.9650	53.81	+1.394%	989,407	-1.970%
2025-02-28	51.830	53.1200	51.5900	53.07	+1.823%	1,065,187	-0.603%
2025-02-27	51.810	53.5850	51.4501	52.12	+1.579%	1,338,923	+1.209%
2025-02-26	50.720	51.3700	50.6972	51.31	+1.044%	977,175	+2.806%
2025-02-25	50.200	50.8400	50.0700	50.78	+1.135%	1,008,559	+3.879%
2025-02-24	49.650	50.3900	49.1458	50.21	+1.578%	765,499	+5.059%
2025-02-21	49.790	49.8449	49.0300	49.43	-0.222%	1,014,868	+6.717%
2025-02-20	49.000	49.6100	48.8500	49.54	+0.712%	566,857	+6.480%
2025-02-19	48.810	49.4100	48.6000	49.19	+0.449%	640,905	+7.237%
2025-02-18	48.300	49.0700	48.1900	48.97	+1.471%	590,761	+7.719%
2025-02-14	48.930	49.2600	48.2500	48.26	-0.964%	431,219	+9.304%
2025-02-13	47.710	48.8000	47.4600	48.73	+2.676%	589,146	+8.250%
2025-02-12	46.800	47.4900	46.7500	47.46	-0.273%	465,487	+11.146%
2025-02-11	47.420	47.7050	47.1000	47.59	0.000%	552,507	+10.843%
2025-02-10	47.690	47.8200	47.2945	47.59	-0.210%	527,906	+10.843%
2025-02-07	47.640	47.9800	47.3400	47.69	-0.063%	650,953	+10.610%
2025-02-06	47.500	47.8044	47.2850	47.72	+0.527%	508,510	+10.541%
2025-02-05	46.940	47.9000	46.8500	47.47	+1.518%	634,806	+11.123%
2025-02-04	45.780	46.9100	45.5100	46.76	+1.388%	654,287	+12.810%
2025-02-03	45.500	46.2800	44.8400	46.12	+0.043%	721,671	+14.376%
2025-01-31	46.430	46.6417	45.7900	46.10	-1.243%	538,748	+14.425%
2025-01-30	46.780	46.9000	46.1700	46.68	+0.821%	566,170	+13.003%
2025-01-29	47.140	47.2140	46.2400	46.30	-1.510%	372,291	+13.931%
2025-01-28	48.160	48.5800	46.8400	47.01	-2.912%	538,262	+12.210%
2025-01-27	47.780	48.6186	47.6800	48.42	+1.573%	769,577	+8.943%
2025-01-24	46.540	47.6800	46.5400	47.67	+2.538%	567,794	+10.657%
2025-01-23	46.600	46.6500	46.0200	46.49	-0.215%	640,468	+13.465%
2025-01-22	47.400	47.5900	46.5800	46.59	-2.122%	694,099	+13.222%
2025-01-21	47.150	47.7200	46.9800	47.60	+1.601%	610,443	+10.819%
2025-01-17	46.660	47.1499	46.6500	46.85	+0.429%	456,821	+12.593%
2025-01-16	45.660	46.6700	45.6600	46.65	+2.303%	473,662	+13.076%
2025-01-15	46.610	46.7100	45.6000	45.60	+0.198%	552,826	+15.680%
2025-01-14	45.180	45.5800	45.0400	45.51	+0.976%	750,841	+15.909%
2025-01-13	44.300	45.1100	44.1200	45.07	+1.738%	543,212	+17.040%
2025-01-10	44.370	44.6700	43.7500	44.30	-1.402%	714,442	+19.074%
2025-01-08	44.780	45.1800	44.4000	44.93	+0.022%	687,396	+17.405%
2025-01-07	44.770	45.3500	44.2900	44.92	+0.492%	973,329	+17.431%
2025-01-06	44.440	44.8799	44.2245	44.70	+0.314%	654,869	+18.009%
2025-01-03	44.000	44.5800	43.8201	44.56	+1.319%	417,153	+18.380%
2025-01-02	44.270	44.5400	43.8900	43.98	-0.678%	453,079	+19.941%
2024-12-31	44.180	44.5600	43.9600	44.28	+0.158%	548,657	+19.128%
2024-12-30	43.700	44.2650	43.3241	44.21	+0.706%	703,049	+19.317%
2024-12-27	43.910	44.4000	43.7550	43.90	-0.566%	391,836	+20.159%
2024-12-26	43.500	44.3387	43.5000	44.15	+0.822%	509,950	+19.479%
2024-12-24	43.560	43.8800	43.5600	43.79	+0.321%	189,268	+20.461%
2024-12-23	43.360	43.7700	43.3400	43.65	+0.138%	405,109	+20.848%
2024-12-20	43.220	44.0400	43.2200	43.59	+0.973%	1,117,077	+21.014%
2024-12-19	43.250	43.8400	43.1350	43.17	-0.023%	704,156	+22.191%
2024-12-18	44.850	45.2750	43.1100	43.18	-3.809%	707,232	+22.163%
2024-12-17	44.940	45.4650	44.7200	44.89	-0.686%	443,463	+17.509%
2024-12-16	45.010	45.3299	44.8179	45.20	+0.177%	453,371	+16.704%
2024-12-13	44.740	45.2300	44.7000	45.12	+0.827%	509,033	+16.910%
2024-12-12	44.360	44.9800	44.3600	44.75	+0.426%	387,507	+17.877%
2024-12-11	44.600	44.9600	44.3500	44.56	-0.022%	495,296	+18.380%
2024-12-10	45.290	45.2900	44.5000	44.57	-1.437%	503,530	+18.353%
2024-12-09	45.000	45.5600	45.0000	45.22	+0.266%	552,035	+16.652%
2024-12-06	45.240	45.2400	44.7857	45.10	+0.244%	331,090	+16.962%
2024-12-05	44.840	45.1299	44.6800	44.99	-0.089%	398,711	+17.248%
2024-12-04	44.980	45.1000	44.7100	45.03	+0.111%	549,753	+17.144%
2024-12-03	45.440	45.4400	44.4800	44.98	-0.641%	384,110	+17.274%
2024-12-02	45.370	45.6500	45.1000	45.27	-0.220%	422,222	+16.523%
2024-11-29	45.720	46.0100	45.3000	45.37	-0.896%	319,137	+16.266%
2024-11-27	45.540	46.1400	45.5400	45.78	+1.171%	383,765	+15.225%
2024-11-26	45.450	45.6400	45.1200	45.25	-0.833%	405,301	+16.575%
2024-11-25	45.260	45.9500	45.1900	45.63	+1.355%	530,337	+15.604%
2024-11-22	44.980	45.3200	44.9100	45.02	+0.491%	433,580	+17.170%
2024-11-21	44.380	44.9700	44.3059	44.80	+1.174%	387,385	+17.746%
2024-11-20	44.380	44.7300	44.1000	44.28	-0.806%	426,958	+19.128%
2024-11-19	44.150	44.7400	43.8400	44.64	+0.427%	383,393	+18.168%
2024-11-18	44.010	44.5100	43.9800	44.45	+0.361%	313,681	+18.673%
2024-11-15	44.370	44.7200	43.9400	44.29	+0.113%	499,901	+19.101%
2024-11-14	44.780	45.0300	44.0876	44.24	-1.558%	514,433	+19.236%
2024-11-13	45.570	45.9200	44.7779	44.94	-1.013%	377,248	+17.379%
2024-11-12	45.290	45.9134	45.2450	45.40	-0.460%	466,935	+16.189%
2024-11-11	45.300	45.7297	45.2000	45.61	+0.707%	343,725	+15.654%
2024-11-08	44.750	45.4700	44.7400	45.29	+1.433%	418,215	+16.472%
2024-11-07	44.690	45.0800	44.4100	44.65	-0.067%	394,489	+18.141%
2024-11-06	46.060	46.1500	44.3000	44.68	-1.975%	776,158	+18.062%
2024-11-05	45.220	45.6350	44.9500	45.58	+0.618%	367,665	+15.731%
2024-11-04	44.940	45.7500	44.9400	45.30	+1.026%	388,713	+16.446%
2024-11-01	45.570	45.8300	44.7200	44.84	-1.168%	457,662	+17.640%
2024-10-31	46.570	47.5300	45.3200	45.37	-4.565%	682,422	+16.266%
2024-10-30	47.040	47.5800	46.8801	47.54	+1.494%	414,285	+10.959%
2024-10-29	46.790	47.0600	46.4500	46.84	-0.446%	342,286	+12.617%
2024-10-28	46.770	47.2000	46.7700	47.05	+1.335%	377,333	+12.115%
2024-10-25	47.280	47.3600	46.3500	46.43	-1.464%	452,535	+13.612%
2024-10-24	47.280	47.5450	47.0750	47.12	-0.233%	301,075	+11.948%
2024-10-23	47.540	47.8950	47.2200	47.23	-0.819%	371,830	+11.687%
2024-10-22	47.740	48.0400	47.6100	47.62	-0.356%	380,400	+10.773%
2024-10-21	48.730	48.9300	47.7400	47.79	-2.210%	386,169	+10.379%
2024-10-18	48.830	48.9876	48.5600	48.87	+0.226%	361,305	+7.939%
2024-10-17	49.380	49.3800	48.7100	48.76	-1.276%	379,910	+8.183%
2024-10-16	49.180	49.5800	49.1300	49.39	+0.816%	410,094	+6.803%
2024-10-15	48.990	49.4900	48.7018	48.99	+0.410%	480,396	+7.675%
2024-10-14	48.200	48.9650	47.8700	48.79	+1.245%	427,915	+8.116%
2024-10-11	47.880	48.2500	47.7358	48.19	+1.239%	295,046	+9.463%
2024-10-10	47.750	48.0000	47.4000	47.60	-0.606%	352,985	+10.819%
2024-10-09	47.680	47.9687	47.4600	47.89	+0.398%	288,328	+10.148%
2024-10-08	48.000	48.0955	47.4200	47.70	-0.397%	316,923	+10.587%
2024-10-07	47.600	48.0382	47.2600	47.89	+0.356%	519,920	+10.148%
2024-10-04	47.580	47.9300	47.4300	47.72	+0.231%	427,153	+10.541%
2024-10-03	47.780	47.8400	47.2200	47.61	-0.418%	281,376	+10.796%
2024-10-02	48.000	48.4200	47.6600	47.81	-1.055%	557,867	+10.333%
2024-10-01	48.870	48.8700	48.2300	48.32	-1.468%	376,324	+9.168%
2024-09-30	48.450	49.0600	48.1900	49.04	+1.009%	598,074	+7.565%
2024-09-27	49.090	49.1800	48.5400	48.55	-0.165%	428,830	+8.651%
2024-09-26	49.330	49.3750	48.4700	48.63	-1.118%	474,913	+8.472%
2024-09-25	49.630	49.7200	49.1600	49.18	-0.807%	531,018	+7.259%
2024-09-24	49.140	50.2600	49.1400	49.58	+0.405%	713,335	+6.394%
2024-09-23	49.020	49.5350	48.8900	49.38	+1.375%	529,787	+6.825%
2024-09-20	48.620	48.8100	48.3000	48.71	-0.041%	861,902	+8.294%
2024-09-19	49.150	49.1800	48.2558	48.73	+0.123%	460,495	+8.250%
2024-09-18	48.720	49.6250	48.5100	48.67	+0.351%	521,337	+8.383%
2024-09-17	49.170	49.1700	48.3900	48.50	-0.716%	382,322	+8.763%
2024-09-16	48.930	49.2300	48.6500	48.85	+0.246%	433,924	+7.984%
2024-09-13	47.880	48.8600	47.8500	48.73	+2.224%	495,701	+8.250%
2024-09-12	47.680	47.8600	47.4750	47.67	0.000%	537,221	+10.657%
2024-09-11	47.100	47.8300	46.7500	47.67	+0.464%	501,867	+10.657%
2024-09-10	47.710	47.8800	47.1403	47.45	-0.441%	454,332	+11.170%
2024-09-09	47.300	47.9100	47.2100	47.66	+0.676%	446,403	+10.680%
2024-09-06	47.720	47.8900	47.1200	47.34	-0.796%	404,780	+11.428%
2024-09-05	48.100	48.6250	47.6900	47.72	-0.500%	396,820	+10.541%
2024-09-04	47.540	48.0400	47.5000	47.96	+0.841%	354,295	+9.987%
2024-09-03	47.140	48.0850	47.1400	47.56	+0.190%	576,976	+10.913%
2024-08-30	47.090	47.5300	46.8400	47.47	+0.721%	503,099	+11.123%
2024-08-29	47.620	47.6700	47.0600	47.13	-0.758%	456,285	+11.924%
2024-08-28	47.320	47.7800	47.2600	47.49	+0.296%	422,675	+11.076%
2024-08-27	47.240	47.5300	47.1300	47.35	-0.442%	388,178	+11.404%
2024-08-26	47.710	47.8750	47.3250	47.56	-0.063%	582,108	+10.913%
2024-08-23	47.000	47.7799	46.7200	47.59	+1.949%	629,296	+10.843%
2024-08-22	46.220	46.6900	46.1800	46.68	+1.039%	545,866	+13.003%
2024-08-21	45.830	46.2000	45.4500	46.20	+1.874%	579,074	+14.177%
2024-08-20	45.540	45.5400	45.1700	45.35	-0.505%	414,525	+16.318%
2024-08-19	44.520	45.7000	44.5200	45.58	+2.496%	663,182	+15.731%
2024-08-16	44.500	44.6000	44.1200	44.47	-0.067%	424,716	+18.619%
2024-08-15	44.500	44.9000	44.3800	44.50	+0.610%	518,428	+18.539%
2024-08-14	44.090	44.4600	43.9300	44.23	+0.798%	573,430	+19.263%
2024-08-13	43.430	44.2200	43.1500	43.88	+1.833%	513,515	+20.214%
2024-08-12	43.390	43.4250	42.8700	43.09	-0.943%	514,481	+22.418%
2024-08-09	43.620	43.7200	43.3000	43.50	-0.252%	348,939	+21.264%
2024-08-08	44.030	44.2381	43.5300	43.61	-0.954%	507,456	+20.958%
2024-08-07	44.690	45.3400	43.9600	44.03	-0.989%	493,618	+19.805%
2024-08-06	43.530	44.7600	43.4200	44.47	+2.183%	484,694	+18.619%
2024-08-05	42.860	44.1600	42.2900	43.52	-2.487%	945,223	+21.209%
2024-08-02	45.130	45.3910	44.0100	44.63	-1.392%	734,125	+18.194%
2024-08-01	45.425	45.9100	44.4000	45.26	+0.578%	869,907	+16.549%
2024-07-31	45.380	45.8950	45.0000	45.00	-1.596%	829,911	+17.222%
2024-07-30	45.760	45.9100	45.4300	45.73	+0.153%	420,384	+15.351%
2024-07-29	45.560	45.7400	45.1500	45.66	+0.795%	459,485	+15.528%
2024-07-26	45.040	45.5300	44.8700	45.30	+1.320%	524,722	+16.446%
2024-07-25	44.270	45.2499	44.1400	44.71	+1.660%	593,438	+17.983%
2024-07-24	45.220	45.3800	43.9700	43.98	-2.699%	658,727	+19.941%
2024-07-23	45.230	45.5300	44.8200	45.20	+0.534%	526,258	+16.704%
2024-07-22	43.880	45.4300	43.6601	44.96	+2.345%	974,293	+17.327%
2024-07-19	43.960	44.3800	43.7400	43.93	+0.068%	624,234	+20.077%
2024-07-18	44.230	44.9000	43.8100	43.90	-1.282%	759,720	+20.159%
2024-07-17	44.000	44.8500	43.9200	44.47	+0.862%	560,987	+18.619%
2024-07-16	43.670	44.1200	43.6100	44.09	+1.590%	521,318	+19.642%
2024-07-15	43.350	43.5300	43.1200	43.40	+0.649%	613,212	+21.544%
2024-07-12	42.750	43.3200	42.7000	43.12	+1.483%	605,327	+22.333%
2024-07-11	42.180	42.7192	42.0641	42.49	+1.968%	421,727	+24.147%
2024-07-10	41.660	41.7300	41.4500	41.67	+0.555%	384,876	+26.590%
2024-07-09	41.490	41.7100	41.3800	41.44	-0.385%	505,708	+27.292%
2024-07-08	41.620	42.0100	41.6000	41.60	+0.072%	331,097	+26.803%
2024-07-05	41.480	41.6500	41.2150	41.57	+0.217%	674,709	+26.894%
2024-07-03	41.730	41.9100	41.4300	41.48	-0.168%	187,397	+27.170%
2024-07-02	41.400	41.6300	41.3050	41.55	+0.703%	443,684	+26.955%
2024-07-01	41.760	41.9200	41.0200	41.26	-1.715%	487,952	+27.848%
2024-06-28	41.630	41.9900	41.4000	41.98	+0.623%	747,219	+25.655%
2024-06-27	41.340	41.7400	41.1500	41.72	+1.262%	442,769	+26.438%
2024-06-26	41.120	41.4200	40.9500	41.20	-0.339%	692,309	+28.034%
2024-06-25	41.300	41.4900	41.0686	41.34	+0.145%	458,487	+27.600%
2024-06-24	40.930	41.5900	40.7900	41.28	+1.152%	610,894	+27.786%
2024-06-21	41.070	41.2500	40.7200	40.81	-0.463%	1,023,816	+29.258%
2024-06-20	40.670	41.1200	40.6000	41.00	+0.811%	513,817	+28.659%
2024-06-18	40.770	41.0200	40.6200	40.67	+0.049%	613,622	+29.702%
2024-06-17	40.130	40.7400	40.0350	40.65	+0.793%	450,782	+29.766%
2024-06-14	40.300	40.4400	40.0500	40.33	-0.420%	427,813	+30.796%
2024-06-13	40.240	40.7500	40.1100	40.50	+0.822%	522,190	+30.247%
2024-06-12	40.730	41.0100	40.1400	40.17	+0.651%	477,737	+31.317%
2024-06-11	40.080	40.1850	39.8700	39.91	-0.894%	717,609	+32.172%
2024-06-10	40.200	40.3700	40.0200	40.27	-0.470%	408,732	+30.991%
2024-06-07	40.650	40.7590	40.4400	40.46	-1.581%	386,400	+30.376%
2024-06-06	40.620	41.1500	40.6000	41.11	+0.785%	296,346	+28.314%
2024-06-05	41.140	41.1700	40.6200	40.79	-0.851%	295,015	+29.321%
2024-06-04	40.900	41.2500	40.8100	41.14	+0.097%	423,265	+28.221%
2024-06-03	40.820	41.1700	40.7000	41.10	+0.146%	422,757	+28.345%
2024-05-31	40.600	41.1900	40.4600	41.04	+1.009%	679,517	+28.533%
2024-05-30	40.410	40.6400	40.2800	40.63	+1.296%	460,446	+29.830%
2024-05-29	40.180	40.2916	40.0200	40.11	-0.939%	500,581	+31.513%
2024-05-28	40.790	41.0000	40.4600	40.49	-0.320%	528,582	+30.279%
2024-05-24	40.730	40.8000	40.4200	40.62	+0.346%	439,097	+29.862%
2024-05-23	41.300	41.3150	40.4800	40.48	-2.199%	518,881	+30.311%
2024-05-22	41.680	41.7000	41.2950	41.39	-0.839%	522,479	+27.446%
2024-05-21	41.620	41.8500	41.6000	41.74	-0.024%	476,155	+26.378%
2024-05-20	41.690	42.3800	41.5600	41.75	-1.926%	903,992	+26.347%
2024-05-17	42.890	42.8900	42.5000	42.57	-0.537%	673,778	+23.914%
2024-05-16	43.390	43.5000	42.6700	42.80	-1.063%	496,154	+23.248%
2024-05-15	43.650	43.7600	43.1100	43.26	+0.023%	541,446	+21.937%
2024-05-14	42.700	43.3900	42.7000	43.25	+2.318%	763,908	+21.965%
2024-05-13	41.840	42.3700	41.8250	42.27	+1.733%	435,589	+24.793%
2024-05-10	41.580	41.7400	41.3500	41.55	+0.217%	448,563	+26.955%
2024-05-09	41.650	41.8450	41.2900	41.46	+0.121%	420,564	+27.231%
2024-05-08	41.300	41.5300	40.9500	41.41	-0.193%	336,071	+27.385%
2024-05-07	41.920	42.3116	41.4700	41.49	-0.432%	750,599	+27.139%
2024-05-06	42.230	42.4500	41.5300	41.67	-0.786%	512,574	+26.590%
2024-05-03	42.500	42.6500	41.8700	42.00	-0.238%	532,188	+25.595%
2024-05-02	41.540	42.4900	41.0800	42.10	+2.533%	690,393	+25.297%
2024-05-01	40.710	41.4700	40.4800	41.06	+1.158%	576,908	+28.471%
2024-04-30	40.860	41.1000	40.5600	40.59	-1.096%	717,029	+29.958%
2024-04-29	40.980	41.3200	40.9100	41.04	+0.122%	625,223	+28.533%
2024-04-26	41.230	41.4500	40.9300	40.99	-0.316%	530,086	+28.690%
2024-04-25	41.000	41.2400	40.5700	41.12	-0.097%	646,711	+28.283%
2024-04-24	40.990	41.2200	40.7500	41.16	+0.097%	559,165	+28.158%
2024-04-23	40.500	41.1700	40.4843	41.12	+1.456%	512,705	+28.283%
2024-04-22	40.450	40.7700	40.2450	40.53	+0.297%	732,176	+30.151%
2024-04-19	40.410	40.6499	40.2500	40.41	-0.025%	534,190	+30.537%
2024-04-18	40.230	40.4300	39.9800	40.42	+0.924%	573,648	+30.505%
2024-04-17	39.980	40.3200	39.6550	40.05	+0.729%	804,514	+31.710%
2024-04-16	40.240	40.2578	39.6750	39.76	-1.609%	680,241	+32.671%
2024-04-15	40.840	40.9000	40.0900	40.41	-0.664%	763,485	+30.537%
2024-04-12	40.770	41.0100	40.5400	40.68	-0.732%	724,733	+29.671%
2024-04-11	41.000	41.1400	40.7650	40.98	+0.515%	710,712	+28.721%
2024-04-10	41.590	41.6099	40.7000	40.77	-3.912%	729,912	+29.384%
2024-04-09	41.800	42.4800	41.7500	42.43	+1.702%	404,078	+24.322%
2024-04-08	41.610	41.8500	41.3400	41.72	+0.724%	473,864	+26.438%
2024-04-05	41.180	41.4900	40.9400	41.42	0.000%	657,160	+27.354%
2024-04-04	41.000	41.9500	40.9700	41.42	+1.794%	1,173,718	+27.354%
2024-04-03	40.870	40.9275	40.5800	40.69	-0.586%	679,733	+29.639%
2024-04-02	41.500	41.5500	40.7900	40.93	-2.128%	717,115	+28.879%
2024-04-01	42.440	42.4900	41.8000	41.82	-1.484%	453,537	+26.136%
2024-03-28	42.330	42.6900	42.1200	42.45	+0.640%	542,588	+24.264%
2024-03-27	41.500	42.2270	41.5000	42.18	+1.737%	494,342	+25.059%
2024-03-26	41.470	41.6050	41.3700	41.46	+0.290%	586,381	+27.231%
2024-03-25	41.600	41.7100	41.3100	41.34	-0.169%	587,898	+27.600%
2024-03-22	41.970	41.9800	41.2750	41.41	-1.004%	713,277	+27.385%
2024-03-21	41.930	42.2700	41.4600	41.83	+0.360%	638,549	+26.106%
2024-03-20	41.880	42.0000	41.4300	41.68	-0.974%	1,143,309	+26.560%
2024-03-19	41.450	42.1100	41.2600	42.09	+1.544%	761,075	+25.327%
2024-03-18	41.390	42.0400	41.3100	41.45	+0.242%	669,429	+27.262%
2024-03-15	41.260	41.7200	41.2000	41.35	-0.577%	1,565,655	+27.570%
2024-03-14	42.020	42.1856	41.2500	41.59	-1.399%	605,339	+26.833%
2024-03-13	42.690	42.9400	42.1500	42.18	-1.655%	587,977	+25.059%
2024-03-12	42.390	43.0200	42.1800	42.89	+0.894%	554,502	+22.989%
2024-03-11	42.600	42.9700	42.4450	42.51	-0.235%	793,621	+24.088%
2024-03-08	42.750	43.0700	42.5900	42.61	+0.543%	446,512	+23.797%
2024-03-07	42.250	42.6600	42.1900	42.38	+0.833%	555,441	+24.469%
2024-03-06	41.790	42.0600	41.6500	42.03	+1.253%	918,077	+25.506%
2024-03-05	41.720	41.9000	41.3700	41.51	-1.167%	654,967	+27.078%
2024-03-04	41.790	42.0800	41.4200	42.00	+0.575%	685,619	+25.595%
2024-03-01	41.250	41.7700	41.0600	41.76	+1.655%	771,792	+26.317%
2024-02-29	42.190	42.1900	40.6400	41.08	-0.773%	1,601,638	+28.408%
2024-02-28	41.040	41.8300	41.0000	41.40	-0.241%	909,897	+27.415%
2024-02-27	42.200	42.3534	41.2400	41.50	-1.120%	1,747,510	+27.108%
2024-02-26	42.780	42.8100	41.9500	41.97	-2.099%	609,607	+25.685%
2024-02-23	42.800	43.4500	42.7500	42.87	+0.140%	569,439	+23.046%
2024-02-22	42.700	42.9600	42.5150	42.81	+0.540%	627,157	+23.219%
2024-02-21	42.540	42.7000	42.2850	42.58	+0.165%	615,120	+23.884%
2024-02-20	42.010	42.5500	41.8200	42.51	+0.782%	612,112	+24.088%
2024-02-16	42.150	42.5400	41.9500	42.18	-0.846%	531,973	+25.059%
2024-02-15	42.290	42.7000	42.1200	42.54	+1.527%	454,121	+24.001%
2024-02-14	41.820	42.0900	41.4700	41.90	+0.673%	536,578	+25.895%
2024-02-13	41.970	41.9700	41.0800	41.62	-2.278%	706,555	+26.742%
2024-02-12	42.520	42.8700	42.3900	42.59	+0.448%	550,183	+23.855%
2024-02-09	42.600	42.7900	42.0700	42.40	-0.446%	719,064	+24.410%
2024-02-08	42.950	43.4500	42.5800	42.59	-0.953%	1,017,050	+23.855%
2024-02-07	43.050	43.2500	42.4185	43.00	+0.163%	518,837	+22.674%
2024-02-06	42.780	43.6199	42.7500	42.93	+0.351%	528,515	+22.874%
2024-02-05	42.620	42.9850	42.1500	42.78	-0.488%	689,962	+23.305%
2024-02-02	43.600	43.8100	42.9300	42.99	-2.495%	553,005	+22.703%
2024-02-01	44.220	44.2600	43.3400	44.09	-0.407%	788,732	+19.642%
2024-01-31	45.000	45.3800	44.2400	44.27	-1.491%	483,618	+19.155%
2024-01-30	45.390	45.4341	44.6800	44.94	-1.835%	341,360	+17.379%
2024-01-29	45.220	45.8700	44.9600	45.78	+1.418%	656,419	+15.225%
2024-01-26	44.740	45.1400	44.6500	45.14	+1.211%	495,429	+16.859%
2024-01-25	45.110	45.1800	44.4700	44.60	+0.405%	319,932	+18.274%
2024-01-24	45.500	45.5300	44.2600	44.42	-1.245%	451,651	+18.753%
2024-01-23	45.060	45.2000	44.5250	44.98	+0.492%	525,286	+17.274%
2024-01-22	45.000	45.4001	44.6550	44.76	-0.666%	787,670	+17.851%
2024-01-19	45.430	45.4400	44.8050	45.06	-0.376%	758,377	+17.066%
2024-01-18	46.280	46.4863	45.0200	45.23	-2.142%	598,263	+16.626%
2024-01-17	46.800	47.0300	45.8335	46.22	-2.014%	568,800	+14.128%
2024-01-16	47.300	47.5600	46.9500	47.17	-0.716%	594,034	+11.830%
2024-01-12	47.980	48.0300	47.3700	47.51	+0.021%	210,266	+11.029%
2024-01-11	47.750	47.8000	47.3450	47.50	-0.628%	319,786	+11.053%
2024-01-10	48.010	48.3200	47.6600	47.80	-0.063%	302,883	+10.356%
2024-01-09	47.680	47.8900	47.5000	47.83	-0.582%	367,165	+10.286%
2024-01-08	47.810	48.2800	47.7950	48.11	+0.670%	386,029	+9.645%
2024-01-05	47.270	48.2290	47.1500	47.79	+0.653%	472,597	+10.379%
2024-01-04	47.470	47.8800	47.3600	47.48	+0.190%	380,257	+11.099%
2024-01-03	48.200	48.3850	47.3050	47.39	-2.790%	579,922	+11.310%
2024-01-02	48.300	48.9700	48.1700	48.75	+0.619%	375,613	+8.205%
2023-12-29	48.810	49.0200	48.4300	48.45	-1.163%	392,545	+8.875%
2023-12-28	48.510	49.0600	48.4500	49.02	+0.082%	254,445	+7.609%
2023-12-27	48.620	49.0700	48.4400	48.98	+0.740%	377,131	+7.697%
2023-12-26	48.500	48.9100	48.4800	48.62	+0.455%	314,705	+8.494%
2023-12-22	48.680	49.0300	48.2600	48.40	-0.247%	268,810	+8.988%
2023-12-21	48.300	48.5600	48.0600	48.52	+1.443%	343,015	+8.718%
2023-12-20	48.420	48.9750	47.8300	47.83	-1.198%	566,475	+10.286%
2023-12-19	48.280	48.5400	47.9200	48.41	+0.791%	440,821	+8.965%
2023-12-18	48.360	48.3600	47.5935	48.03	+1.415%	496,439	+9.827%
2023-12-15	48.020	48.3900	47.3600	47.36	-1.763%	2,068,549	+11.381%
2023-12-14	48.600	49.1000	47.6350	48.21	+0.773%	533,051	+9.417%
2023-12-13	45.920	48.0250	45.8000	47.84	+4.159%	835,194	+10.263%
2023-12-12	45.820	46.2900	45.6200	45.93	+0.022%	371,043	+14.849%
2023-12-11	45.310	46.1800	45.3000	45.92	+1.436%	559,440	+14.874%
2023-12-08	45.320	45.4875	44.9230	45.27	-0.286%	593,241	+16.523%
2023-12-07	45.620	45.9000	45.3400	45.40	-0.482%	574,423	+16.189%
2023-12-06	46.210	46.7900	45.6200	45.62	-0.718%	406,064	+15.629%
2023-12-05	45.940	46.7400	45.8100	45.95	-0.152%	676,177	+14.799%
2023-12-04	45.320	46.1100	45.1500	46.02	+1.366%	593,601	+14.624%
2023-12-01	44.640	45.4000	44.5700	45.40	+1.748%	584,405	+16.189%

document.getElementById("SNHT6F").onerror = function(){this.style.display='none';}; .dark-mode .jcnqbY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jcnqbY{ color: #333333; background-color: white; border: 2px solid #333333; }EPREPR Propertiesstock NYSE

EPR
EPR Properties
stock NYSE