EPR Properties

EPR
🏛️ usa →
58.01
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 47.67 47.98 47.43 47.49 0.3M
2021-12-30 47.62 48.35 47.41 47.52 0.4M
2021-12-29 47.63 47.99 47.24 47.92 0.5M
2021-12-28 47.51 48.15 47.18 47.49 0.4M
2021-12-27 46.59 47.53 46.20 47.51 0.5M
2021-12-23 46.38 46.69 46.16 46.48 0.4M
2021-12-22 46.01 46.40 45.76 46.15 0.5M
2021-12-21 44.90 46.33 44.77 45.99 0.7M
2021-12-20 44.01 44.28 43.08 44.13 0.7M
2021-12-17 44.75 45.31 44.21 44.78 1.5M
2021-12-16 46.00 46.45 44.67 44.76 0.6M
2021-12-15 45.76 46.03 43.99 45.44 0.7M
2021-12-14 45.83 46.44 45.57 45.82 0.8M
2021-12-13 46.80 47.09 46.04 46.36 0.6M
2021-12-10 47.49 47.94 46.59 47.22 0.4M
2021-12-09 47.67 47.70 46.68 46.74 0.4M
2021-12-08 47.93 48.60 47.83 48.11 0.4M
2021-12-07 48.07 48.83 47.49 47.83 0.5M
2021-12-06 46.46 48.40 46.15 47.69 0.8M
2021-12-03 45.50 46.16 44.57 44.88 0.6M
2021-12-02 44.31 46.20 43.95 45.74 0.7M
2021-12-01 47.10 47.98 43.64 43.66 0.9M
2021-11-30 46.51 46.89 45.60 46.12 0.9M
2021-11-29 48.14 48.20 46.93 47.38 0.6M
2021-11-26 48.95 49.00 46.41 47.78 0.8M
2021-11-24 50.08 51.28 49.65 51.14 0.5M
2021-11-23 49.55 50.50 49.55 50.25 0.5M
2021-11-22 49.47 50.02 49.01 49.56 0.4M
2021-11-19 49.75 50.23 48.77 49.21 0.5M
2021-11-18 51.00 51.17 50.07 50.24 0.4M
2021-11-17 50.52 50.77 49.71 50.75 0.4M
2021-11-16 51.69 51.82 50.53 50.75 0.4M
2021-11-15 51.18 51.75 50.90 51.73 0.3M
2021-11-12 51.86 52.00 50.66 51.05 0.3M
2021-11-11 51.82 52.03 51.27 51.54 0.4M
2021-11-10 51.83 52.85 51.76 51.81 0.4M
2021-11-09 52.04 52.23 51.56 52.13 0.5M
2021-11-08 53.89 54.02 51.85 52.00 0.5M
2021-11-05 53.73 54.50 53.20 53.85 0.5M
2021-11-04 53.84 54.88 52.06 52.31 0.4M
2021-11-03 52.90 54.20 52.70 53.56 0.6M
2021-11-02 51.74 52.89 51.35 52.88 0.6M
2021-11-01 50.50 51.64 49.55 51.42 0.8M
2021-10-29 51.28 51.73 50.18 50.21 0.7M
2021-10-28 50.80 51.69 50.60 51.66 0.3M
2021-10-27 51.88 52.00 50.28 51.03 0.7M
2021-10-26 51.20 52.04 51.17 51.80 0.4M
2021-10-25 51.45 52.22 51.02 51.20 0.6M
2021-10-22 51.60 51.89 51.20 51.48 0.5M
2021-10-21 52.01 52.15 51.07 51.48 0.4M
2021-10-20 51.47 52.18 51.16 52.17 0.2M
2021-10-19 52.27 52.30 51.47 51.49 0.3M
2021-10-18 52.50 52.83 51.77 52.03 0.5M
2021-10-15 53.74 54.09 52.53 52.65 0.3M
2021-10-14 53.20 53.59 52.96 53.16 0.3M
2021-10-13 52.76 52.84 52.25 52.72 0.3M
2021-10-12 52.24 53.10 52.07 52.80 0.5M
2021-10-11 52.01 52.72 51.60 52.20 0.2M
2021-10-08 52.43 53.12 52.01 52.07 0.3M
2021-10-07 52.76 53.04 52.10 52.45 0.3M
2021-10-06 51.18 51.68 49.81 51.64 0.6M
2021-10-05 51.80 52.05 51.17 51.69 0.4M
2021-10-04 51.92 52.68 51.49 51.82 0.4M
2021-10-01 50.00 52.06 49.97 51.97 0.8M
2021-09-30 50.50 50.50 49.30 49.38 0.5M
2021-09-29 50.79 51.04 50.02 50.09 0.3M
2021-09-28 51.30 51.41 50.44 50.50 0.3M
2021-09-27 51.43 52.52 51.01 51.30 1.0M
2021-09-24 51.12 51.68 50.53 50.81 0.4M
2021-09-23 50.72 51.69 50.41 51.26 0.5M
2021-09-22 49.74 50.65 49.61 50.25 0.4M
2021-09-21 49.56 49.92 49.27 49.46 0.3M
2021-09-20 48.31 49.47 47.53 49.14 0.4M
2021-09-17 50.00 50.26 49.35 49.43 1.0M
2021-09-16 49.19 50.17 48.92 49.68 0.4M
2021-09-15 48.46 49.20 47.99 49.19 0.4M
2021-09-14 49.77 49.77 48.23 48.51 0.5M
2021-09-13 48.15 50.02 47.80 49.49 0.9M
2021-09-10 49.50 49.79 47.72 47.76 0.5M
2021-09-09 50.50 50.86 49.21 49.22 0.4M
2021-09-08 50.79 51.82 50.71 50.91 0.4M
2021-09-07 52.00 52.05 50.86 50.99 0.5M
2021-09-03 50.97 51.84 50.75 51.80 0.9M
2021-09-02 51.00 51.18 50.48 51.05 0.3M
2021-09-01 51.00 51.47 50.56 51.00 0.4M
2021-08-31 50.16 50.79 50.10 50.75 0.2M
2021-08-30 51.32 51.32 50.11 50.55 0.3M
2021-08-27 50.32 51.44 50.25 50.83 0.4M
2021-08-26 50.36 50.55 49.66 49.96 0.6M
2021-08-25 48.89 50.56 48.38 50.31 1.0M
2021-08-24 48.13 49.07 47.95 48.89 0.5M
2021-08-23 48.15 48.44 47.44 47.87 0.6M
2021-08-20 46.80 47.82 46.33 47.47 0.3M
2021-08-19 47.58 48.24 46.70 47.21 0.4M
2021-08-18 48.25 48.90 47.50 48.30 0.3M
2021-08-17 49.11 49.38 47.79 48.39 0.3M
2021-08-16 49.62 50.28 49.02 49.67 0.3M
2021-08-13 50.30 50.30 49.61 49.90 0.4M
2021-08-12 50.67 50.75 49.72 50.30 0.3M
2021-08-11 50.95 51.45 50.39 50.67 0.4M
2021-08-10 50.91 51.34 50.42 50.66 0.3M
2021-08-09 50.28 50.98 49.75 50.74 0.3M
2021-08-06 51.19 51.87 50.38 50.57 0.4M
2021-08-05 49.30 50.87 49.16 50.84 0.4M
2021-08-04 49.33 49.59 48.58 48.80 0.4M
2021-08-03 49.96 49.98 48.45 49.86 0.6M
2021-08-02 50.40 52.04 49.51 49.66 0.6M
2021-07-30 50.69 52.18 50.16 50.30 0.7M
2021-07-29 51.68 52.58 50.48 50.89 0.6M
2021-07-28 54.38 54.38 51.09 51.37 0.6M
2021-07-27 52.41 52.74 51.72 52.44 0.6M
2021-07-26 52.83 53.61 51.85 52.58 0.6M
2021-07-23 53.15 53.63 52.45 52.89 0.3M
2021-07-22 53.45 53.79 52.22 52.93 0.4M
2021-07-21 53.91 55.00 53.68 53.93 1.1M
2021-07-20 50.48 53.99 50.01 53.51 1.0M
2021-07-19 52.22 52.50 49.07 49.65 1.2M
2021-07-16 54.35 54.93 53.41 53.49 0.8M
2021-07-15 54.90 55.68 53.33 53.88 0.9M
2021-07-14 53.32 55.55 53.09 55.33 1.4M
2021-07-13 53.35 53.53 52.56 53.32 0.8M
2021-07-12 52.54 53.17 52.34 53.05 0.5M
2021-07-09 51.96 52.72 51.49 52.64 0.7M
2021-07-08 51.17 52.00 50.70 51.17 0.6M
2021-07-07 52.30 52.49 51.50 52.20 0.3M
2021-07-06 52.42 52.50 51.21 52.36 0.6M
2021-07-02 52.94 53.38 52.31 52.50 0.5M
2021-07-01 53.17 53.58 52.68 52.79 0.5M
2021-06-30 52.13 53.07 52.13 52.68 0.4M
2021-06-29 52.34 53.00 52.07 52.39 0.6M
2021-06-28 53.81 53.81 51.40 52.03 0.7M
2021-06-25 52.99 54.21 52.78 53.81 1.1M
2021-06-24 53.09 53.22 52.24 53.06 0.5M
2021-06-23 52.01 53.31 51.87 53.00 0.6M
2021-06-22 52.98 52.98 51.75 52.03 0.6M
2021-06-21 51.90 53.34 51.55 53.19 0.3M
2021-06-18 52.70 52.80 51.41 51.46 0.8M
2021-06-17 52.92 53.37 52.40 53.08 0.5M
2021-06-16 53.02 53.53 52.45 53.06 0.3M
2021-06-15 53.28 53.57 52.67 53.10 0.4M
2021-06-14 53.73 54.05 53.15 53.68 0.4M
2021-06-11 53.29 53.75 52.31 53.73 0.4M
2021-06-10 53.66 54.24 53.06 53.50 0.6M
2021-06-09 54.27 54.38 53.58 53.59 0.7M
2021-06-08 53.60 54.36 53.24 53.73 0.5M
2021-06-07 52.36 54.05 51.92 53.50 0.8M
2021-06-04 53.16 53.30 51.91 52.12 0.4M
2021-06-03 54.89 54.89 52.75 52.80 0.9M
2021-06-02 55.00 56.07 54.19 55.03 2.4M
2021-06-01 50.93 55.00 50.30 54.98 1.7M
2021-05-28 48.98 49.40 48.54 49.15 0.6M
2021-05-27 49.00 49.14 48.53 48.60 0.6M
2021-05-26 48.28 49.08 48.06 48.65 0.7M
2021-05-25 48.20 49.13 47.76 48.20 0.3M
2021-05-24 47.75 48.15 47.26 47.94 0.8M
2021-05-21 47.96 48.00 47.21 47.45 0.2M
2021-05-20 47.00 47.75 46.34 47.62 0.3M
2021-05-19 46.91 46.98 45.83 46.92 0.4M
2021-05-18 47.81 48.44 47.57 47.75 0.7M
2021-05-17 47.89 48.44 47.47 47.93 0.5M
2021-05-14 47.31 48.36 47.10 47.94 1.4M
2021-05-13 45.78 47.86 45.78 47.10 1.0M
2021-05-12 47.27 47.70 45.19 45.38 0.7M
2021-05-11 47.00 47.81 45.87 47.41 0.5M
2021-05-10 49.80 50.47 48.02 48.05 0.6M
2021-05-07 47.95 49.68 47.77 49.50 0.6M
2021-05-06 47.90 48.99 47.30 48.34 0.7M
2021-05-05 47.93 47.99 46.55 47.47 0.6M
2021-05-04 48.13 48.23 47.09 48.13 0.5M
2021-05-03 48.14 48.52 47.63 47.88 0.6M
2021-04-30 47.99 48.35 47.51 47.71 0.6M
2021-04-29 48.31 49.07 47.44 47.95 0.8M
2021-04-28 48.11 48.64 47.78 47.88 0.6M
2021-04-27 48.34 48.41 47.64 47.95 0.7M
2021-04-26 48.06 48.65 47.72 47.93 0.9M
2021-04-23 47.45 47.91 47.08 47.68 0.4M
2021-04-22 47.68 48.48 46.93 47.27 0.7M
2021-04-21 46.26 47.80 45.84 47.74 0.9M
2021-04-20 47.43 48.09 45.92 46.49 0.8M
2021-04-19 47.97 48.10 47.43 47.72 0.4M
2021-04-16 47.85 48.22 47.46 47.96 0.4M
2021-04-15 48.01 48.51 47.46 47.85 0.6M
2021-04-14 47.82 48.40 47.24 47.52 0.4M
2021-04-13 46.94 48.19 46.92 48.00 0.4M
2021-04-12 47.85 48.20 46.88 47.58 0.4M
2021-04-09 48.30 48.30 47.54 47.78 0.3M
2021-04-08 48.76 49.68 48.20 48.33 0.4M
2021-04-07 49.37 50.25 48.51 49.18 0.8M
2021-04-06 47.84 48.29 47.45 48.10 0.5M
2021-04-05 48.65 48.70 47.34 48.07 0.6M
2021-04-01 47.10 48.17 46.60 48.15 0.5M
2021-03-31 46.87 47.76 46.56 46.59 0.6M
2021-03-30 46.42 47.40 46.42 47.06 0.3M
2021-03-29 46.98 47.29 45.26 46.39 0.4M
2021-03-26 47.35 47.37 45.94 47.14 0.3M
2021-03-25 44.14 46.89 43.60 46.39 0.6M
2021-03-24 45.31 46.38 44.50 44.80 0.6M
2021-03-23 46.10 46.87 44.57 44.99 0.7M
2021-03-22 48.02 48.08 46.39 46.75 0.6M
2021-03-19 48.71 49.16 47.82 47.91 1.1M
2021-03-18 50.08 50.12 48.36 48.97 0.4M
2021-03-17 48.92 50.33 48.66 50.13 0.4M
2021-03-16 50.57 51.84 48.71 49.01 0.6M
2021-03-15 49.50 51.68 49.50 50.49 0.9M
2021-03-12 47.87 48.98 47.67 48.94 0.7M
2021-03-11 48.60 48.76 47.23 48.10 0.4M
2021-03-10 47.81 49.13 47.42 47.88 0.7M
2021-03-09 48.54 48.80 46.73 47.88 0.7M
2021-03-08 46.05 48.55 45.74 48.28 0.9M
2021-03-05 45.03 45.69 42.23 45.60 0.7M
2021-03-04 46.87 46.87 43.56 44.47 1.2M
2021-03-03 46.94 47.99 45.82 47.00 0.6M
2021-03-02 46.50 47.12 46.03 46.80 0.6M
2021-03-01 46.28 48.23 46.11 47.05 1.0M
2021-02-26 45.10 46.05 43.91 45.18 1.4M
2021-02-25 48.93 49.77 44.19 44.71 2.1M
2021-02-24 46.90 48.66 46.32 48.19 1.3M
2021-02-23 44.00 46.82 42.63 46.51 1.1M
2021-02-22 43.40 45.66 43.40 44.44 2.4M
2021-02-19 42.22 43.55 42.06 43.27 0.8M
2021-02-18 42.20 42.96 41.67 41.94 1.0M
2021-02-17 42.27 42.31 41.27 42.08 0.7M
2021-02-16 41.45 42.51 40.99 42.49 0.7M
2021-02-12 40.50 41.39 40.20 41.23 0.3M
2021-02-11 41.38 42.13 40.30 40.73 0.8M
2021-02-10 41.12 41.93 40.97 41.24 0.8M
2021-02-09 40.58 41.42 40.14 41.00 0.7M
2021-02-08 39.59 40.60 38.90 40.59 0.6M
2021-02-05 39.34 39.93 38.64 39.20 0.5M
2021-02-04 39.09 39.89 38.61 38.79 0.7M
2021-02-03 37.47 39.16 36.93 39.07 0.9M
2021-02-02 38.90 38.90 36.58 37.52 1.2M
2021-02-01 39.74 40.00 37.41 38.48 1.0M
2021-01-29 41.47 42.47 38.73 39.64 2.1M
2021-01-28 41.85 42.90 41.06 41.60 1.9M
2021-01-27 43.26 49.25 41.57 41.89 5.2M
2021-01-26 40.18 40.76 38.90 39.86 1.2M
2021-01-25 38.88 43.49 38.26 39.99 2.9M
2021-01-22 34.67 37.44 34.25 37.29 1.1M
2021-01-21 36.50 36.60 34.84 35.41 0.9M
2021-01-20 37.67 39.32 36.61 36.74 1.3M
2021-01-19 37.36 37.79 36.73 37.67 1.0M
2021-01-15 36.98 37.73 36.39 36.99 1.1M
2021-01-14 34.05 37.86 34.00 37.42 1.5M
2021-01-13 33.30 34.40 33.02 34.31 0.8M
2021-01-12 33.28 33.52 32.74 33.43 0.6M
2021-01-11 32.78 33.83 32.56 33.20 0.7M
2021-01-08 32.96 34.18 32.85 33.58 0.9M
2021-01-07 32.32 33.05 32.32 32.83 0.9M
2021-01-06 31.53 33.01 31.33 32.50 1.0M
2021-01-05 31.00 31.77 30.99 31.19 0.5M
2021-01-04 32.85 33.00 30.85 30.93 1.0M