Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

EPR Properties (EPR-PE)

29.51
+0.32
+(1.08%)
As of May 2 at 3:11:40 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202529.3029.5129.3029.5129.51173
May 1, 202529.1929.1929.1929.1929.19-
Apr 30, 202529.6629.6629.1929.1929.191,215
Apr 29, 202529.9529.9529.3029.4429.443,297
Apr 28, 202529.0029.2629.0029.2229.223,458
Apr 25, 202529.0629.2429.0029.2429.241,162
Apr 24, 202529.1729.3829.1729.2429.244,733
Apr 23, 202529.2429.2428.8828.8828.881,119
Apr 22, 202528.2628.7828.2628.6228.622,452
Apr 21, 202528.7228.7228.2328.3228.321,413
Apr 17, 202528.4828.4928.1828.4628.462,305
Apr 16, 202528.7028.7028.6228.6228.62726
Apr 15, 202528.7329.4728.3728.4728.472,774
Apr 14, 202528.0128.5427.7328.5428.543,732
Apr 11, 202527.1427.8426.8127.7227.726,880
Apr 10, 202527.7627.7627.0327.1227.123,019
Apr 9, 202527.3427.9327.3427.9327.936,488
Apr 8, 202528.1628.1627.2227.2227.222,272
Apr 7, 202527.9528.1627.7127.7627.762,315
Apr 4, 202528.7228.7228.2528.2528.252,769
Apr 3, 202529.4829.6228.5129.0029.009,513
Apr 2, 202529.6130.0629.2229.7429.744,005
Apr 1, 202529.8430.0029.5329.6129.616,309
Mar 31, 2025 0.5625 Dividend
Mar 31, 202530.5330.5329.8030.0130.017,804
Mar 28, 202530.3930.5230.1030.1029.543,202
Mar 27, 202530.1030.5030.1030.1529.591,760
Mar 26, 202530.0030.1229.8030.1129.5543,310
Mar 25, 202530.3130.4629.9129.9129.355,039
Mar 24, 202530.5631.1030.2030.3229.758,527
Mar 21, 202530.0030.1629.8430.1629.60529
Mar 20, 202530.0030.0030.0030.0029.44-
Mar 19, 202529.9430.0029.9430.0029.441,157
Mar 18, 202530.1930.1930.1930.1929.63-
Mar 17, 202530.6530.6530.0030.1929.63900
Mar 14, 202530.0130.3630.0130.3629.791,443
Mar 13, 202530.6030.6029.6129.6129.062,978
Mar 12, 202530.6230.6230.1230.4329.862,425
Mar 11, 202530.5030.6030.5030.5129.941,876
Mar 10, 202530.7730.7930.5130.5129.943,590
Mar 7, 202530.5730.7330.5730.7330.16419
Mar 6, 202531.0031.0230.7530.7530.182,527
Mar 5, 202530.6130.7030.5030.7030.135,253
Mar 4, 202530.5631.1130.5631.1130.525,658
Mar 3, 202530.6930.7730.5030.7730.201,387
Feb 28, 202529.9830.6229.9830.6230.051,114
Feb 27, 202530.7430.7430.6230.6230.053,388
Feb 26, 202530.4930.5629.9030.5029.932,978
Feb 25, 202529.8230.3029.8230.3029.731,328
Feb 24, 202529.2830.8729.2829.9829.421,968
Feb 21, 202529.7629.7629.5029.5028.951,148
Feb 20, 202529.1329.9029.0229.8929.332,193
Feb 19, 202528.7029.3328.7029.2328.684,037
Feb 18, 202528.7529.5028.7528.7528.21675
Feb 14, 202529.3929.5829.3929.3928.841,282
Feb 13, 202529.4329.5029.3429.5028.952,823
Feb 12, 202529.0029.4028.8429.2628.713,926
Feb 11, 202529.2129.2228.9128.9128.377,943
Feb 10, 202528.9429.4028.7329.4028.855,614
Feb 7, 202528.3128.8228.3128.6228.09665
Feb 6, 202529.1129.3328.5129.2928.742,222
Feb 5, 202528.5328.9928.5328.9828.443,004
Feb 4, 202528.8828.8828.5328.5328.00990
Feb 3, 202528.4528.5928.4328.5928.05714
Jan 31, 202528.8828.8828.5028.5027.971,003
Jan 30, 202528.6128.7928.2028.7928.253,568
Jan 29, 202528.8628.8628.2028.2027.671,113
Jan 28, 202528.8828.8828.4828.6728.132,430
Jan 27, 202528.3028.7428.2128.6428.1011,187
Jan 24, 202528.4728.4728.1928.1927.663,717
Jan 23, 202528.3328.4028.2828.3427.811,733
Jan 22, 202528.2028.4028.2028.3627.831,390
Jan 21, 202528.3228.5528.1928.3927.8630,706
Jan 17, 202528.0528.1828.0528.1827.6514,111
Jan 16, 202528.2928.2927.8027.8927.3715,847
Jan 15, 202527.9928.1127.9528.1027.576,637
Jan 14, 202527.8027.9527.5727.7927.278,447
Jan 13, 202527.7527.7627.5627.7527.2311,078
Jan 10, 202527.7027.8027.6027.8027.282,657
Jan 8, 202527.8027.8527.8027.8527.331,216
Jan 7, 202527.8228.0527.8027.8027.283,901
Jan 6, 202527.8028.0027.8027.9127.395,504
Jan 3, 202527.3228.1927.3228.1927.667,139
Jan 2, 202527.8027.8027.1527.5026.998,326
Dec 31, 2024 0.5625 Dividend
Dec 31, 202427.5427.7327.1227.2326.7268,330
Dec 30, 202428.2528.4428.0228.1027.024,034
Dec 27, 202428.4528.4528.0528.2227.143,313
Dec 26, 202428.4828.4828.0228.2527.172,209
Dec 24, 202428.2028.2328.1228.2327.151,914
Dec 23, 202428.0228.5028.0228.4327.3444,886
Dec 20, 202428.4028.4028.0328.2727.191,835
Dec 19, 202428.2128.5028.1128.4027.312,799
Dec 18, 202428.6028.8728.3428.5427.456,500
Dec 17, 202429.2629.2628.5128.5327.448,671
Dec 16, 202428.6129.2728.6129.2628.144,858
Dec 13, 202429.0029.0028.0828.7327.6315,981
Dec 12, 202429.1129.1128.6428.6827.586,899
Dec 11, 202429.2929.3029.1129.1127.993,860
Dec 10, 202429.4929.7529.0029.3528.2223,757
Dec 9, 202429.1029.3028.9929.3028.1812,039
Dec 6, 202429.2829.2829.1929.2128.094,249
Dec 5, 202428.8329.2028.8329.1128.002,988
Dec 4, 202428.9629.1528.9629.1528.03530
Dec 3, 202429.6529.6528.9128.9127.807,239
Dec 2, 202429.5929.5929.5929.5928.461,251
Nov 29, 202428.6629.6528.6529.5828.447,456
Nov 27, 202429.0529.0828.8929.0427.936,741
Nov 26, 202429.3529.3529.2329.2328.113,743
Nov 25, 202429.3129.3129.0529.2028.082,190
Nov 22, 202429.1229.1328.7229.1328.014,375
Nov 21, 202429.1229.2428.8529.0227.914,601
Nov 20, 202428.8829.0628.8829.0527.94796
Nov 19, 202429.0029.0029.0029.0027.89-
Nov 18, 202428.6529.0028.6529.0027.891,909
Nov 15, 202428.6228.7128.6228.7127.61627
Nov 14, 202428.7528.9828.7528.7627.668,290
Nov 13, 202429.1329.1429.0329.0327.922,676
Nov 12, 202429.4029.4029.1929.1928.074,965
Nov 11, 202429.4329.6829.3129.4028.272,128
Nov 8, 202429.2129.6029.1629.5228.399,561
Nov 7, 202429.7729.8629.1429.7428.604,141
Nov 6, 202430.0130.0129.3529.8328.692,048
Nov 5, 202429.6029.9529.5129.8628.722,497
Nov 4, 202429.4029.8729.4029.7828.644,838
Nov 1, 202429.9529.9529.3629.5228.394,407
Oct 31, 202429.6729.9529.6729.9528.803,376
Oct 30, 202429.8229.9429.8229.8828.731,305
Oct 29, 202430.0830.0830.0730.0828.93806
Oct 28, 202430.1230.1830.1130.1128.962,555
Oct 25, 202430.6730.6730.0930.0928.931,389
Oct 24, 202430.2630.4130.1930.4129.241,843
Oct 23, 202430.4130.4130.4130.4129.24-
Oct 22, 202430.3230.4530.2630.4129.2411,998
Oct 21, 202431.3731.3730.8130.8129.6319,045
Oct 18, 202431.3531.5431.3531.3730.174,057
Oct 17, 202431.3231.5031.3131.5030.293,617
Oct 16, 202431.3031.4331.1731.4230.225,204
Oct 15, 202430.8231.4930.7731.3030.107,828
Oct 14, 202430.5030.6030.4530.6029.433,759
Oct 11, 202429.9730.3429.9430.3429.183,274
Oct 10, 202430.3730.5230.3730.4929.32397
Oct 9, 202430.1130.1330.1130.1328.98554
Oct 8, 202430.2930.2929.6830.1128.956,877
Oct 7, 202430.3630.3629.9429.9428.791,802
Oct 4, 202430.6030.7230.4230.4629.293,854
Oct 3, 202431.0531.2130.5730.5829.416,223
Oct 2, 202431.1331.2529.4130.8829.707,434
Oct 1, 202431.0531.3830.8731.1929.999,671
Sep 30, 2024 0.5625 Dividend
Sep 30, 202430.5131.0030.0530.6329.466,972
Sep 27, 202430.9431.1130.8630.8929.166,102
Sep 26, 202430.9430.9830.9430.9829.251,658
Sep 25, 202431.0431.4430.7530.9829.256,058
Sep 24, 202430.5231.4030.5231.4029.655,624
Sep 23, 202430.5030.5030.0930.2628.571,542
Sep 20, 202430.0830.2030.0730.2028.5221,101
Sep 19, 202430.0830.0930.0830.0928.41750
Sep 18, 202430.0330.1729.7030.1728.493,624
Sep 17, 202430.0030.1630.0030.0328.351,186
Sep 16, 202429.7030.5129.7030.0628.3810,022
Sep 13, 202429.7029.7529.1529.7528.0913,871
Sep 12, 202429.4529.5829.4529.5827.92306
Sep 11, 202429.4029.5529.2729.5527.9027,558
Sep 10, 202429.2529.2929.1429.2927.651,606
Sep 9, 202429.2429.3529.2129.3527.714,676
Sep 6, 202429.0929.2729.0929.2727.642,301
Sep 5, 202429.0029.1728.9629.1527.529,071
Sep 4, 202429.1829.1828.9929.1827.552,216
Sep 3, 202429.4629.4629.0029.3327.696,607
Aug 30, 202429.7529.8429.4229.7028.047,227
Aug 29, 202428.9929.0028.7329.0027.381,969
Aug 28, 202428.6828.9128.6828.9127.303,760
Aug 27, 202428.5128.6828.5128.6827.082,026
Aug 26, 202428.6028.8228.6028.7727.161,890
Aug 23, 202428.8928.9028.8228.8227.212,587
Aug 22, 202428.6028.8728.6028.8027.191,446
Aug 21, 202428.8228.8228.5728.8027.198,121
Aug 20, 202428.9028.9128.7728.9127.304,072
Aug 19, 202428.5028.6628.4928.6627.063,893
Aug 16, 202428.1928.4927.5128.4926.906,434
Aug 15, 202428.1728.2128.1528.2126.632,019
Aug 14, 202428.1828.2128.0328.1826.616,544
Aug 13, 202428.1828.2828.1628.1826.614,035
Aug 12, 202428.0628.2728.0628.1826.612,102
Aug 9, 202428.1928.1928.0628.0626.492,416
Aug 8, 202428.1928.1928.1628.1926.621,143
Aug 7, 202428.0128.2027.9727.9826.425,353
Aug 6, 202427.8028.0927.8028.0926.522,681
Aug 5, 202427.9028.0927.7528.0926.522,184
Aug 2, 202427.9027.9027.6627.9026.346,888
Aug 1, 202428.2728.2728.1528.1826.613,552
Jul 31, 202428.0728.2528.0728.2526.674,653
Jul 30, 202428.0028.0028.0028.0026.44419
Jul 29, 202428.0928.1428.0028.0026.443,195
Jul 26, 202428.1028.1028.0328.0926.522,013
Jul 25, 202428.1028.1328.0928.1326.564,794
Jul 24, 202428.0328.0327.9628.0026.441,186
Jul 23, 202428.0028.1127.8928.1026.533,844
Jul 22, 202428.2328.2328.0228.0226.461,749
Jul 19, 202428.1028.2528.1028.1526.585,331
Jul 18, 202428.0828.1228.0828.0826.514,533
Jul 17, 202428.2428.2428.0428.0526.482,366
Jul 16, 202428.1628.1628.1328.1326.561,393
Jul 15, 202428.1628.1628.0028.0026.442,644
Jul 12, 202428.1128.2427.9528.0526.4814,125
Jul 11, 202427.7527.9327.7427.9326.374,989
Jul 10, 202427.7627.7627.6727.6726.13589
Jul 9, 202427.9027.9027.7327.7526.202,157
Jul 8, 202427.9027.9027.7027.8026.251,328
Jul 5, 202427.7427.8927.5927.8926.335,371
Jul 3, 202427.8127.8327.6327.8326.281,844
Jul 2, 202427.6227.6327.5127.6326.092,323
Jul 1, 202427.8927.8927.4227.4325.90976
Jun 28, 2024 0.5625 Dividend
Jun 28, 202427.6727.8927.6727.8926.333,150
Jun 27, 202428.0328.0828.0128.0825.981,615
Jun 26, 202427.9928.1527.9528.0025.913,844
Jun 25, 202427.8027.9927.8027.9925.902,622
Jun 24, 202428.1128.1928.0028.0025.913,441
Jun 21, 202427.9427.9427.7127.9025.812,423
Jun 20, 202428.1928.1928.0828.1026.003,800
Jun 18, 202428.0528.2028.0428.0925.993,787
Jun 17, 202427.8228.1927.8227.9225.831,206
Jun 14, 202428.1028.1028.0428.0825.991,144
Jun 13, 202428.0628.1028.0428.0625.962,940
Jun 12, 202428.1328.2028.0728.1026.0012,227
Jun 11, 202427.9528.1027.9528.1026.003,193
Jun 10, 202427.8928.0927.5928.0425.943,568
Jun 7, 202428.1628.1628.0028.0025.91638
Jun 6, 202428.0928.1928.0028.1926.082,315
Jun 5, 202428.0528.1928.0028.0125.923,646
Jun 4, 202428.0628.0628.0028.0025.913,239
Jun 3, 202427.8028.0127.8027.9625.871,842
May 31, 202427.7228.0027.5927.7525.683,835
May 30, 202427.8327.9227.4027.8025.729,133
May 29, 202427.3427.4827.3227.4825.435,785
May 28, 202428.0028.0027.3427.3425.30851
May 24, 202427.4627.5827.4427.5025.443,008
May 23, 202427.7927.9527.3527.3525.312,595
May 22, 202427.7927.9027.7927.9025.812,254
May 21, 202427.8027.8527.7727.7825.702,013
May 20, 202428.2028.2027.8127.8525.773,041
May 17, 202427.9328.1727.8528.1726.06143,042
May 16, 202427.9128.0027.7527.9325.844,577
May 15, 202427.9428.0827.8527.9025.812,654
May 14, 202427.9227.9427.8027.9425.858,266
May 13, 202427.7627.8727.7627.8225.743,378
May 10, 202427.5427.7927.5427.6825.614,594
May 9, 202427.7427.7827.6727.6725.609,118
May 8, 202427.6127.6527.3227.6525.585,757
May 7, 202427.6927.7927.3227.7025.6315,531
May 6, 202427.2327.7927.2127.7925.717,598

Related Tickers

DLR-PK Digital Realty Trust, Inc.
22.97
-0.78%
 
OUT OUTFRONT Media Inc.
15.73
+0.03%
 
LAMR Lamar Advertising Company
116.66
+0.63%
 
RYN Rayonier Inc.
23.41
-1.10%
 
FPI Farmland Partners Inc.
10.47
+0.82%
 
EQIX Equinix, Inc.
885.49
+1.10%
 
CCI Crown Castle Inc.
107.25
+0.36%
 
AMT American Tower Corporation
225.67
+0.93%
 
IRM Iron Mountain Incorporated
97.70
+2.03%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.