EPR - EPR PROPERTIES
46.76
0.130 0.278%
Share volume: 670,341
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$46.63
0.64
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $45.78 | $45.78 | $46.91 | $46.91 | $45.51 | $45.51 | $46.76 | $46.76 | 670,341 | $670,341.00 |
| 02/03/2025 | $45.50 | $45.50 | $46.28 | $46.28 | $44.84 | $44.84 | $46.12 | $46.12 | 735,064 | $735,064.00 |
| 01/31/2025 | $46.43 | $46.43 | $46.64 | $46.64 | $45.79 | $45.79 | $46.10 | $46.10 | 555,238 | $555,238.00 |
| 01/30/2025 | $46.78 | $46.49 | $46.90 | $46.61 | $46.17 | $45.89 | $46.68 | $46.40 | 572,896 | $572,896.00 |
| 01/29/2025 | $47.14 | $47.14 | $47.21 | $47.21 | $46.24 | $46.24 | $46.30 | $46.30 | 381,872 | $381,872.00 |
| 01/28/2025 | $48.16 | $48.16 | $48.58 | $48.58 | $46.84 | $46.84 | $47.01 | $47.01 | 548,924 | $548,924.00 |
| 01/27/2025 | $47.78 | $47.78 | $48.62 | $48.62 | $47.68 | $47.68 | $48.42 | $48.42 | 786,772 | $786,772.00 |
| 01/24/2025 | $46.54 | $46.54 | $47.68 | $47.68 | $46.54 | $46.54 | $47.67 | $47.67 | 581,044 | $581,044.00 |
| 01/23/2025 | $46.60 | $46.60 | $46.65 | $46.65 | $46.02 | $46.02 | $46.49 | $46.49 | 673,821 | $673,821.00 |
| 01/22/2025 | $47.40 | $47.40 | $47.59 | $47.59 | $46.58 | $46.58 | $46.59 | $46.59 | 702,356 | $702,356.00 |