EPR Properties Historical Data - EPR-G | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
EPR Properties (EPR-G)
EPR Properties (EPR-G) Historical

EPR Properties (EPR-G)

20.81

-0.05

(-0.239693%)

Closed 05 March 8:00AM

Delayed by 15 minutes

20.81

0.00

(0.00%)

After Hours: 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741131600	20.81	-0.05	-0.24	20.98	20.98	20.5302	4462
1741045200	20.86	-0.14	-0.67	21.1	21.3034	20.86	9274
1740786000	21	0.14	0.67	20.915	21.03	20.86	5922
1740699600	20.86	0.06	0.29	20.6	20.9402	20.4	11181
1740613200	20.8	0.32	1.56	20.43	20.85	20.43	5687
1740526800	20.48	0.24	1.19	20.185	20.51	20.185	1499
1740440400	20.24	0.04	0.20	20.1864	20.38	20.0115	13583
1740181200	20.2	0.23	1.15	20	20.24	20	2935
1740094800	19.97	0.1	0.50	19.88	20.1599	19.83	8326
1740008400	19.87	-0.29	-1.44	20.27	20.71	19.7	10053
1739922000	20.16	0.07	0.37	20.22	20.22	20.06	6335
1739576400	20.085	0.09	0.43	19.9842	20.29	19.9842	1906
1739490000	20	0.4	2.04	19.6	20.06	19.54	62566
1739403600	19.6	-0.11	-0.56	19.56	19.71	19.4	24034
1739317200	19.71	-0.12	-0.61	19.72	19.8	19.7	3829
1739230800	19.83	-0.21	-1.05	20.05	20.5	19.65	6456
1738971600	20.04	0.05	0.25	20	20.09	20	6238
1738885200	19.99	0.08	0.40	19.99	19.99	19.62	10798
1738798800	19.91	0.22	1.12	19.73	20.4901	19.73	5937
1738712400	19.69	-0.04	-0.20	19.72	19.72	19.5	9542
1738626000	19.73	-0.11	-0.55	19.63	19.73	19.56	2656
1738366800	19.84	-0.16	-0.80	20	20.1397	19.84	3575
1738280400	20	0.03	0.15	20.33	20.4287	19.75	5339
1738194000	19.97	-0.13	-0.65	20.12	20.12	19.84	6898
1738107600	20.1	0.06	0.30	20	20.29	19.996	25125
1738021200	20.04	-0.06	-0.30	20.1	20.31	20.04	14117
1737762000	20.1	-0.45	-2.19	19.68	20.11	19.68	10153
1737675600	20.55	0	0.00	20.55	20.55	20.55	0
1737589200	20.55	-0.16	-0.77	20.71	20.73	20.34	5832
1737502800	20.71	0.53	2.63	20.18	20.95	20.013	9709
1737157200	20.18	-0.02	-0.10	20	21.15	20	2290
1737070800	20.2	-0.21	-1.03	21.15	21.15	20.18	2787
1736984400	20.41	0.98	5.04	19.58	20.41	19.54	26249
1736898000	19.43	0.03	0.15	19.49	19.49	19.08	18092
1736811600	19.4	-0.06	-0.31	19.6	19.6	19.02	33920
1736552400	19.46	-0.39	-1.96	19.66	19.67	19.46	22711
1736379600	19.85	-0.07	-0.35	20.04	20.0586	19.6127	12594
1736293200	19.92	-0.08	-0.40	19.9	20.12	19.86	10783
1736206800	20	0.04	0.20	19.98	20.05	19.91	24071
1735947600	19.96	-0.16	-0.80	19.83	20.12	19.801	8613
1735861200	20.12	0.37	1.87	19.81	20.49	19.77	4647
1735688400	19.75	-0.65	-3.19	20.51	20.85	19.49	61085
1735602000	20.4	-0.12	-0.58	21.15	21.15	20.12	8552
1735342800	20.52	0.02	0.10	20.69	20.75	20.42	8291
1735256400	20.5	-0.21	-1.01	20.46	20.65	20.11	12931
1735077840	20.71	0.05	0.24	20.66	20.71	20.48	3031
1734997200	20.66	-0.31	-1.48	21.14	21.47	20.25	11657
1734738000	20.97	0.04	0.19	20.96	20.97	20.96	919
1734651600	20.93	-0.08	-0.38	21.35	21.35	20.7	6288
1734565200	21.0101	-0.52	-2.41	21.44	21.58	21.0101	4121
1734478800	21.53	0.09	0.42	21.44	21.6665	21.4	7768
1734392400	21.44	0.04	0.19	21.39	22.02	21.2	24192
1734133200	21.4	-0.17	-0.79	21.57	21.57	21.19	3479
1734046800	21.57	-0.11	-0.51	21.64	22.14	21.31	12852
1733960400	21.68	-0.25	-1.14	22.02	22.02	21.6	13473
1733874000	21.93	0.08	0.37	21.72	22.13	21.72	10131
1733787600	21.85	-0.25	-1.13	22.1	22.1489	21.74	23197
1733528400	22.1001	0.07	0.32	22.03	22.24	22.0065	2477
1733442000	22.03	-0.04	-0.18	23.14	23.14	22	1442

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions