EPR - EPR PROPERTIES
Close
43.93
-0.210 -0.478%
Share volume: 11,695
Last Updated: Fri 27 Dec 2024 02:30:01 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.29%
PREVIOUS CLOSE
CHG
CHG%
$44.14
-0.21
-0.48%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $43.56 | $43.56 | $43.88 | $43.88 | $43.56 | $43.56 | $43.79 | $43.79 | 189,774 | $189,669.00 |
| 12/23/2024 | $43.36 | $43.36 | $43.77 | $43.77 | $43.34 | $43.34 | $43.65 | $43.65 | 410,699 | $410,699.00 |
| 12/20/2024 | $43.22 | $43.22 | $44.04 | $44.04 | $43.22 | $43.22 | $43.59 | $43.59 | 1,525,025 | $1,395,639.00 |
| 12/19/2024 | $43.25 | $43.25 | $43.84 | $43.84 | $43.14 | $43.14 | $43.17 | $43.17 | 713,141 | $713,141.00 |
| 12/18/2024 | $44.85 | $44.85 | $45.28 | $45.28 | $43.11 | $43.11 | $43.18 | $43.18 | 719,617 | $719,617.00 |
| 12/17/2024 | $44.94 | $44.94 | $45.47 | $45.47 | $44.72 | $44.72 | $44.89 | $44.89 | 454,672 | $454,672.00 |
| 12/16/2024 | $45.01 | $45.01 | $45.33 | $45.33 | $44.82 | $44.82 | $45.20 | $45.20 | 475,672 | $475,672.00 |
| 12/13/2024 | $44.74 | $44.74 | $45.23 | $45.23 | $44.70 | $44.70 | $45.12 | $45.12 | 529,135 | $529,135.00 |