Free Trial

EPR Properties (EPR) Stock Chart & Stock Price History

→ This TSLA short trade is on a nine win hot streak (From WealthPress) (Ad)
Free EPR Stock Alerts
$40.49
-0.13 (-0.32%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

EPR Properties Stock Price Performance

5 Day
Performance
+0.81%
1 Month
Performance
-0.39%
3 Month
Performance
-1.40%
6 Month
Performance
-8.78%
Year-To-Date
Performance
-15.73%
1 Year
Performance
-1.99%
Receive EPR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for EPR Properties and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
New trading system called MSFT, NVDA & MSFT
Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.
Just follow this link here!

EPR Stock Chart for Tuesday, May, 28, 2024

EPR Chart by TradingView

EPR Properties Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$40.62$40.62$40.80$40.42443,100 shs$3.07 billion
05/24/2024$40.50$40.61
+0.26%		$40.78$40.42443,151 shs$3.07 billion
05/23/2024$41.38$40.50
-2.13%		$41.39$40.49524,606 shs$3.06 billion
05/22/2024$41.73$41.38
-0.83%		$41.69$41.30530,425 shs$3.13 billion
05/21/2024$41.75$41.73
-0.06%		$41.85$41.60481,058 shs$3.16 billion
05/20/2024$42.57$41.75
-1.93%		$42.35$41.56918,075 shs$3.16 billion
05/17/2024$42.80$42.58
-0.51%		$42.89$42.50683,168 shs$3.22 billion
05/16/2024$43.24$42.80
-1.02%		$43.50$42.67503,199 shs$3.24 billion
05/15/2024$43.29$43.24
-0.12%		$43.75$43.11709,838 shs$3.27 billion
05/14/2024$42.29$43.29
+2.36%		$43.38$42.76931,637 shs$3.28 billion
05/13/2024$41.55$42.29
+1.78%		$42.37$41.83442,896 shs$3.20 billion
05/10/2024$41.45$41.56
+0.27%		$41.74$41.35623,315 shs$3.14 billion
05/09/2024$41.43$41.45
+0.05%		$41.85$41.29422,020 shs$3.14 billion
05/08/2024$41.49$41.43
-0.14%		$41.53$40.95506,034 shs$3.14 billion
05/07/2024$41.68$41.49
-0.46%		$42.31$41.48898,755 shs$3.14 billion
05/06/2024$42.00$41.68
-0.76%		$42.45$41.54662,076 shs$3.15 billion
05/03/2024$42.12$42.00
-0.27%		$42.65$41.87546,176 shs$3.18 billion
05/02/2024$41.07$42.12
+2.54%		$42.49$41.08812,206 shs$3.19 billion
05/01/2024$40.57$41.07
+1.23%		$41.47$40.48596,728 shs$3.11 billion
04/30/2024$41.03$40.57
-1.12%		$41.09$40.56858,855 shs$3.07 billion
04/29/2024$40.99$41.03
+0.10%		$41.31$40.91709,467 shs$3.10 billion
04/26/2024$41.13$40.99
-0.34%		$41.44$40.93541,781 shs$3.10 billion
04/25/2024$41.15$41.13
-0.06%		$41.24$40.57650,042 shs$3.11 billion
04/24/2024$41.13$41.15
+0.05%		$41.22$40.80566,842 shs$3.11 billion
04/23/2024$40.50$41.13
+1.56%		$41.17$40.48529,214 shs$3.11 billion
04/22/2024$40.41$40.50
+0.22%		$40.77$40.25931,382 shs$3.06 billion
04/19/2024$40.42$40.41
-0.02%		$40.65$40.26559,269 shs$3.06 billion
04/18/2024$40.02$40.42
+1.00%		$40.43$39.98577,717 shs$3.06 billion
04/17/2024$39.75$40.02
+0.68%		$40.31$39.66808,238 shs$3.03 billion
04/16/2024$40.39$39.75
-1.58%		$40.26$39.68681,790 shs$3.01 billion
04/15/2024$40.68$40.39
-0.71%		$40.90$40.09763,720 shs$3.06 billion
04/12/2024$40.97$40.67
-0.73%		$41.01$40.55724,102 shs$3.08 billion
04/11/2024$40.77$40.97
+0.49%		$41.13$40.77710,536 shs$3.10 billion
04/10/2024$42.42$40.77
-3.89%		$41.61$40.71729,904 shs$3.09 billion
04/09/2024$41.72$42.42
+1.68%		$42.47$41.75404,053 shs$3.21 billion
04/08/2024$41.42$41.72
+0.72%		$41.85$41.34473,290 shs$3.16 billion
04/05/2024$41.41$41.42
+0.02%		$41.49$40.94657,160 shs$3.13 billion
04/04/2024$40.69$41.41
+1.77%		$41.95$40.971.17 million shs$3.13 billion
04/03/2024$40.93$40.69
-0.59%		$40.93$40.58572,060 shs$3.08 billion
04/02/2024$41.81$40.93
-2.10%		$41.55$40.79717,064 shs$3.10 billion
New trading system called MSFT, NVDA & MSFT (Ad)

Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.

Just follow this link here!
04/01/2024$42.45$41.81
-1.51%		$42.49$41.80453,422 shs$3.16 billion
03/29/2024$42.45$42.45$42.69$42.12542,588 shs$3.21 billion
03/28/2024$42.17$42.45
+0.66%		$42.68$42.12542,535 shs$3.21 billion
03/27/2024$41.48$42.17
+1.66%		$42.23$41.52494,312 shs$3.19 billion
03/26/2024$41.33$41.48
+0.36%		$41.61$41.37586,336 shs$3.14 billion
03/25/2024$41.41$41.33
-0.19%		$41.71$41.31587,848 shs$3.13 billion
03/22/2024$41.83$41.42
-0.98%		$41.99$41.28713,242 shs$3.13 billion
03/21/2024$41.67$41.83
+0.38%		$42.26$41.46638,545 shs$3.17 billion
03/20/2024$42.09$41.67
-1.00%		$41.99$41.431.14 million shs$3.15 billion
03/19/2024$41.46$42.09
+1.52%		$42.11$41.26760,817 shs$3.19 billion
03/18/2024$41.35$41.46
+0.27%		$42.03$41.31669,394 shs$3.14 billion
03/15/2024$41.59$41.34
-0.60%		$41.72$41.201.57 million shs$3.13 billion
03/14/2024$42.16$41.59
-1.35%		$42.19$41.25605,337 shs$3.15 billion
03/13/2024$42.88$42.16
-1.68%		$42.93$42.15587,973 shs$3.19 billion
03/12/2024$42.50$42.88
+0.89%		$43.02$42.20554,473 shs$3.25 billion
03/11/2024$42.61$42.50
-0.26%		$42.97$42.45793,600 shs$3.22 billion
03/08/2024$42.39$42.59
+0.48%		$43.05$42.59446,494 shs$3.22 billion
03/07/2024$42.02$42.39
+0.87%		$42.65$42.20555,374 shs$3.21 billion
03/06/2024$41.51$42.02
+1.23%		$42.06$41.65918,034 shs$3.18 billion
03/05/2024$42.00$41.51
-1.17%		$41.88$41.37654,635 shs$3.14 billion
03/04/2024$41.76$42.00
+0.57%		$42.08$41.42678,162 shs$3.18 billion
03/01/2024$41.08$41.76
+1.66%		$41.77$41.06771,766 shs$3.15 billion
02/29/2024$41.41$41.08
-0.80%		$42.08$40.641.60 million shs$3.09 billion
02/28/2024$41.48$41.41
-0.17%		$41.83$41.03908,950 shs$3.12 billion
02/27/2024$41.96$41.48
-1.13%		$42.35$41.251.75 million shs$3.12 billion

Related Companies:
This page (NYSE:EPR) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes