Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2026	56.12	56.66	56.06	56.33	731,803	+0.34(+0.61%)
May 05, 2026	55.27	56.15	55.18	55.99	557,351	+0.74(+1.34%)
May 04, 2026	55.14	55.81	54.78	55.25	793,271	-0.03(-0.05%)
May 01, 2026	55.70	55.89	55.14	55.28	625,817	-0.53(-0.95%)
Apr 30, 2026	56.09	56.47	55.32	55.81	655,698	-0.28(-0.50%)
Apr 29, 2026	55.82	56.63	55.75	56.09	779,425	-0.06(-0.11%)
Apr 28, 2026	55.52	56.27	54.80	56.15	695,143	+1.08(+1.97%)
Apr 27, 2026	55.26	55.79	54.92	55.07	443,827	-0.18(-0.32%)
Apr 24, 2026	56.04	56.41	55.21	55.24	488,893	-0.86(-1.52%)
Apr 23, 2026	55.97	56.13	55.35	56.10	334,697	+0.63(+1.13%)
Apr 22, 2026	56.64	56.64	55.15	55.47	469,967	-0.78(-1.38%)
Apr 21, 2026	56.68	56.81	56.09	56.25	377,331	-0.40(-0.70%)
Apr 20, 2026	56.19	56.68	56.04	56.65	432,300	+0.28(+0.49%)
Apr 17, 2026	55.77	56.62	55.67	56.37	529,159	+0.79(+1.41%)
Apr 16, 2026	56.08	56.38	55.09	55.58	948,333	-0.49(-0.87%)
Apr 15, 2026	55.53	56.53	55.43	56.07	1,353,127	+0.30(+0.53%)
Apr 14, 2026	54.42	56.14	54.36	55.77	1,377,384	+1.23(+2.26%)
Apr 13, 2026	53.01	54.58	52.53	54.54	983,567	+1.39(+2.62%)
Apr 10, 2026	53.17	53.59	52.95	53.15	817,441	+0.33(+0.62%)
Apr 09, 2026	52.67	53.64	52.27	52.82	546,064	+0.09(+0.17%)
Apr 08, 2026	52.54	52.97	52.23	52.73	1,054,541	+0.71(+1.36%)
Apr 07, 2026	50.60	52.23	50.60	52.02	920,851	+1.39(+2.75%)
Apr 06, 2026	50.74	51.04	50.44	50.63	583,226	-0.25(-0.49%)
Apr 02, 2026	50.15	50.92	49.78	50.88	817,281	+0.86(+1.71%)
Apr 01, 2026	49.55	50.44	49.45	50.02	945,198	+0.34(+0.68%)
Mar 31, 2026	49.38	50.22	48.93	49.69	866,987	+0.97(+2.00%)
Mar 30, 2026	48.49	49.46	48.25	48.71	921,892	+0.57(+1.19%)
Mar 27, 2026	48.89	49.27	47.79	48.14	1,215,391	-0.89(-1.81%)
Mar 26, 2026	48.74	49.35	48.54	49.03	915,998	+0.10(+0.20%)
Mar 25, 2026	50.12	50.18	48.90	48.93	1,015,263	-0.83(-1.67%)
Mar 24, 2026	48.92	50.06	48.81	49.76	1,497,245	+0.70(+1.43%)
Mar 23, 2026	50.69	50.89	49.04	49.06	1,327,985	-0.81(-1.62%)
Mar 20, 2026	52.87	52.87	49.63	49.87	2,156,264	-2.98(-5.65%)
Mar 19, 2026	54.35	54.38	52.83	52.85	1,004,981	-1.55(-2.85%)
Mar 18, 2026	55.43	55.57	54.35	54.40	936,978	-1.21(-2.17%)
Mar 17, 2026	55.93	56.12	55.36	55.61	414,639	+0.02(+0.04%)
Mar 16, 2026	55.95	56.20	55.58	55.59	406,340	+0.23(+0.41%)
Mar 13, 2026	55.86	56.42	55.00	55.36	594,164	+0.22(+0.39%)
Mar 12, 2026	55.34	55.89	55.09	55.14	1,405,030	-0.92(-1.64%)
Mar 11, 2026	56.29	56.58	55.67	56.06	887,471	-0.76(-1.34%)
Mar 10, 2026	57.07	57.52	56.65	56.82	604,741	-0.30(-0.52%)
Mar 09, 2026	56.63	57.23	55.78	57.12	953,799	+0.34(+0.59%)
Mar 06, 2026	56.51	57.06	55.92	56.78	1,141,004	-0.10(-0.17%)
Mar 05, 2026	58.80	58.82	56.20	56.88	1,955,089	-2.13(-3.62%)
Mar 04, 2026	59.18	59.20	58.52	59.02	495,762	-0.14(-0.23%)
Mar 03, 2026	58.76	59.28	58.08	59.16	620,592	-0.08(-0.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

EPR Properties Common Stock (NY:EPR)

Historical Prices

Contact us

Sections

Services

Search