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
2022-12-30 37.53 37.75 37.02 37.72 0.7M
2022-12-29 37.45 38.02 37.32 37.73 0.6M
2022-12-28 38.16 38.34 37.36 37.39 0.8M
2022-12-27 38.35 38.64 37.91 38.27 0.7M
2022-12-23 37.32 38.40 37.16 38.31 0.5M
2022-12-22 38.69 38.76 36.51 37.50 1.3M
2022-12-21 39.35 40.07 39.20 39.25 0.7M
2022-12-20 39.42 39.61 38.81 38.95 0.5M
2022-12-19 40.14 40.25 39.14 39.51 0.6M
2022-12-16 40.50 40.75 39.47 40.22 1.1M
2022-12-15 40.65 40.96 40.46 40.71 0.5M
2022-12-14 40.78 41.84 40.78 41.13 0.7M
2022-12-13 41.81 42.06 40.85 41.03 0.6M
2022-12-12 40.85 41.07 40.12 40.68 0.7M
2022-12-09 40.72 41.03 40.60 40.78 0.6M
2022-12-08 41.11 41.45 40.70 40.78 0.4M
2022-12-07 40.51 41.73 40.29 40.79 0.4M
2022-12-06 40.57 40.93 40.17 40.65 0.3M
2022-12-05 41.45 41.58 40.61 40.69 0.3M
2022-12-02 41.31 41.83 41.00 41.55 0.3M
2022-12-01 41.91 42.49 41.32 41.53 0.4M
2022-11-30 40.76 41.63 40.31 41.61 0.5M
2022-11-29 40.29 40.81 39.98 40.77 0.3M
2022-11-28 40.90 41.40 40.17 40.29 0.4M
2022-11-25 40.71 41.30 40.66 41.18 0.2M
2022-11-23 40.90 41.11 40.55 40.59 0.2M
2022-11-22 40.45 40.97 40.23 40.91 0.3M
2022-11-21 39.80 40.38 39.73 40.12 0.2M
2022-11-18 40.36 40.45 39.92 40.03 0.2M
2022-11-17 39.09 39.73 38.98 39.71 0.5M
2022-11-16 39.72 40.16 39.38 39.45 0.3M
2022-11-15 39.46 39.99 39.09 39.94 0.6M
2022-11-14 39.39 39.82 38.86 38.88 0.3M
2022-11-11 40.19 40.46 39.40 39.55 0.7M
2022-11-10 39.75 40.78 39.42 40.05 0.8M
2022-11-09 39.00 39.49 38.11 38.19 0.5M
2022-11-08 39.32 39.65 38.82 39.19 0.4M
2022-11-07 39.55 39.79 38.46 39.09 0.3M
2022-11-04 38.95 39.56 38.44 39.28 0.3M
2022-11-03 37.26 38.64 37.08 38.28 0.4M
2022-11-02 38.66 39.11 37.76 37.94 0.4M
2022-11-01 39.07 39.36 38.80 39.07 0.4M
2022-10-31 38.56 38.94 38.45 38.60 0.5M
2022-10-28 38.34 38.97 38.16 38.83 0.6M
2022-10-27 38.97 39.04 38.37 38.60 0.4M
2022-10-26 38.50 38.82 38.19 38.44 0.4M
2022-10-25 37.30 38.75 37.30 38.46 0.4M
2022-10-24 37.75 38.03 36.91 37.21 0.3M
2022-10-21 36.71 37.38 36.29 37.32 0.3M
2022-10-20 37.00 37.53 36.61 36.66 0.4M
2022-10-19 37.45 37.84 36.81 36.96 0.3M
2022-10-18 38.12 38.68 37.78 38.04 0.4M
2022-10-17 37.45 38.06 37.20 37.33 0.4M
2022-10-14 37.45 37.96 36.60 36.69 0.5M
2022-10-13 36.20 37.52 35.80 37.21 0.4M
2022-10-12 36.00 37.01 35.60 36.66 0.6M
2022-10-11 35.84 36.11 35.16 36.05 0.9M
2022-10-10 36.03 36.60 35.83 35.83 0.5M
2022-10-07 36.33 36.60 35.50 35.80 0.5M
2022-10-06 37.19 37.40 36.40 36.58 0.5M
2022-10-05 37.27 37.43 36.38 37.26 0.4M
2022-10-04 36.86 38.02 36.62 38.02 0.6M
2022-10-03 36.52 36.52 35.53 36.13 0.5M
2022-09-30 35.40 36.15 35.37 35.86 0.8M
2022-09-29 36.60 36.83 34.58 35.20 1.1M
2022-09-28 37.10 38.12 36.73 37.43 1.5M
2022-09-27 36.50 37.06 36.13 36.66 0.9M
2022-09-26 38.00 38.03 35.70 36.05 1.0M
2022-09-23 38.45 38.92 37.72 38.35 0.7M
2022-09-22 41.67 41.67 39.08 39.08 0.9M
2022-09-21 42.20 42.49 41.59 41.61 1.4M
2022-09-20 41.66 41.89 41.33 41.82 1.1M
2022-09-19 41.02 42.25 41.01 42.06 1.1M
2022-09-16 41.77 42.00 40.68 41.52 0.9M
2022-09-15 42.48 43.05 42.05 42.08 0.4M
2022-09-14 42.80 42.80 41.67 42.36 0.6M
2022-09-13 43.77 44.13 42.55 42.85 0.6M
2022-09-12 44.19 44.98 44.00 44.92 0.5M
2022-09-09 43.48 43.99 43.23 43.76 0.4M
2022-09-08 42.13 43.15 42.00 42.94 0.5M
2022-09-07 42.23 42.73 41.93 42.50 0.7M
2022-09-06 42.27 42.54 41.42 42.09 0.7M
2022-09-02 43.27 43.43 42.14 42.21 0.5M
2022-09-01 43.22 43.26 42.17 42.74 0.7M
2022-08-31 44.25 44.36 43.40 43.49 0.5M
2022-08-30 44.87 44.96 43.99 44.04 0.4M
2022-08-29 45.27 45.43 44.90 44.95 0.5M
2022-08-26 46.45 46.67 45.36 45.54 0.9M
2022-08-25 46.53 46.95 46.45 46.57 0.6M
2022-08-24 47.01 47.09 46.05 46.26 1.3M
2022-08-23 48.06 48.36 47.38 47.39 0.6M
2022-08-22 47.78 48.48 47.68 47.90 0.7M
2022-08-19 49.36 49.79 46.48 48.49 2.3M
2022-08-18 51.45 52.05 51.21 51.73 0.5M
2022-08-17 54.19 54.33 50.16 51.42 1.3M
2022-08-16 55.41 55.70 55.09 55.41 0.4M
2022-08-15 55.43 55.90 55.25 55.43 0.3M
2022-08-12 54.96 55.56 54.83 55.36 0.2M
2022-08-11 54.56 55.12 54.27 54.61 0.3M
2022-08-10 53.93 54.44 53.75 54.22 0.3M
2022-08-09 53.00 53.36 52.81 53.35 0.4M
2022-08-08 52.81 53.72 52.71 52.91 0.3M
2022-08-05 51.93 52.49 51.46 52.44 0.3M
2022-08-04 52.55 52.74 51.81 51.99 0.4M
2022-08-03 53.48 54.01 52.68 52.68 0.4M
2022-08-02 54.60 54.63 53.06 53.24 0.6M
2022-08-01 53.81 54.48 53.00 54.32 0.5M
2022-07-29 53.18 54.29 52.98 53.81 0.3M
2022-07-28 52.81 53.35 52.35 53.25 0.3M
2022-07-27 52.52 52.91 52.27 52.80 0.3M
2022-07-26 52.37 52.69 52.00 52.22 0.3M
2022-07-25 51.48 52.37 51.03 52.31 0.4M
2022-07-22 51.45 51.92 50.96 51.28 0.4M
2022-07-21 51.74 51.74 50.97 51.55 0.3M
2022-07-20 51.90 52.34 51.29 52.04 0.3M
2022-07-19 50.78 52.24 50.75 52.09 0.5M
2022-07-18 49.51 50.42 49.31 50.32 0.5M
2022-07-15 48.30 49.31 47.93 49.21 0.3M
2022-07-14 47.09 47.82 47.09 47.77 0.2M
2022-07-13 47.57 48.18 47.36 47.95 0.3M
2022-07-12 47.83 48.62 47.59 48.07 0.3M
2022-07-11 48.38 48.66 47.61 48.15 0.2M
2022-07-08 48.84 49.10 48.30 48.54 0.3M
2022-07-07 48.09 49.05 47.77 48.79 0.5M
2022-07-06 47.21 47.71 46.64 47.14 0.2M
2022-07-05 47.16 47.34 46.15 47.30 0.3M
2022-07-01 46.83 47.60 46.23 47.57 0.3M
2022-06-30 46.42 47.85 46.34 46.93 0.5M
2022-06-29 47.46 47.66 46.76 47.25 0.4M
2022-06-28 48.16 48.92 47.58 47.85 0.6M
2022-06-27 47.65 47.98 47.19 47.62 0.4M
2022-06-24 46.38 47.76 46.33 47.60 0.6M
2022-06-23 45.55 46.17 45.27 45.99 0.4M
2022-06-22 44.97 46.01 44.67 45.43 0.4M
2022-06-21 45.51 46.26 44.84 45.33 0.4M
2022-06-17 44.00 45.22 43.81 45.05 0.8M
2022-06-16 44.49 44.99 43.78 43.99 0.6M
2022-06-15 44.28 46.27 44.09 45.65 0.8M
2022-06-14 44.93 44.93 42.96 43.56 1.2M
2022-06-13 46.89 47.03 44.74 44.90 0.6M
2022-06-10 48.51 48.84 47.98 48.08 0.6M
2022-06-09 50.00 50.00 49.15 49.22 0.6M
2022-06-08 51.00 51.00 49.94 50.20 0.4M
2022-06-07 50.00 51.27 49.80 51.25 0.3M
2022-06-06 50.57 50.67 50.04 50.23 0.3M
2022-06-03 51.13 51.39 49.80 50.11 0.3M
2022-06-02 51.09 51.50 50.13 51.39 0.4M
2022-06-01 51.49 51.50 49.28 51.19 0.5M
2022-05-31 50.77 51.34 50.51 51.24 0.6M
2022-05-27 49.82 50.77 49.82 50.77 0.3M
2022-05-26 49.86 50.63 49.83 50.09 0.5M
2022-05-25 48.72 49.68 48.45 49.46 0.3M
2022-05-24 49.50 49.50 48.20 48.83 0.6M
2022-05-23 50.50 51.36 49.63 49.76 0.4M
2022-05-20 51.37 51.45 49.39 50.50 0.5M
2022-05-19 50.55 51.37 50.06 50.82 0.4M
2022-05-18 51.15 51.63 50.55 50.94 0.6M
2022-05-17 50.57 51.51 50.22 51.32 0.4M
2022-05-16 50.31 50.81 49.91 50.02 0.4M
2022-05-13 49.22 50.24 48.56 50.19 0.4M
2022-05-12 49.74 49.90 47.31 48.40 1.8M
2022-05-11 50.69 51.45 49.68 49.89 0.7M
2022-05-10 50.93 51.41 49.12 50.48 0.7M
2022-05-09 52.05 52.10 50.12 50.40 0.7M
2022-05-06 52.57 52.79 51.26 52.57 0.5M
2022-05-05 53.22 54.23 52.39 52.84 0.7M
2022-05-04 51.94 53.60 51.59 53.20 0.4M
2022-05-03 51.29 52.42 50.57 52.10 0.4M
2022-05-02 52.77 53.26 50.38 51.17 0.6M
2022-04-29 54.69 54.69 52.46 52.52 0.7M
2022-04-28 54.25 55.10 53.38 55.03 0.3M
2022-04-27 54.12 54.70 53.71 54.15 0.4M
2022-04-26 55.16 55.67 53.99 54.06 0.4M
2022-04-25 55.97 55.97 53.97 55.43 0.5M
2022-04-22 55.37 56.38 55.00 55.89 0.8M
2022-04-21 55.73 56.27 55.24 55.43 0.6M
2022-04-20 55.39 55.93 55.18 55.35 0.5M
2022-04-19 53.87 55.10 53.87 55.02 0.5M
2022-04-18 53.44 54.34 53.36 53.77 0.5M
2022-04-14 52.95 53.51 52.66 53.44 0.4M
2022-04-13 51.34 52.98 51.34 52.89 0.3M
2022-04-12 51.72 52.23 51.05 51.26 0.5M
2022-04-11 52.10 52.46 51.33 51.68 0.4M
2022-04-08 52.10 52.59 51.82 52.16 0.3M
2022-04-07 53.49 53.69 51.99 52.41 0.5M
2022-04-06 53.00 53.91 52.66 53.79 0.6M
2022-04-05 54.50 55.17 53.36 53.40 0.5M
2022-04-04 55.36 55.36 53.60 54.33 0.6M
2022-04-01 55.06 55.75 54.90 55.36 0.4M
2022-03-31 54.89 55.68 54.71 54.71 0.5M
2022-03-30 55.45 55.93 54.65 54.84 0.4M
2022-03-29 54.42 56.29 54.21 56.00 0.8M
2022-03-28 53.76 54.12 53.34 53.86 0.5M
2022-03-25 52.97 53.94 52.74 53.51 0.5M
2022-03-24 52.32 52.83 52.30 52.79 0.4M
2022-03-23 52.50 52.90 51.93 52.23 0.3M
2022-03-22 51.99 52.62 51.99 52.50 0.6M
2022-03-21 51.70 52.21 51.49 51.66 0.3M
2022-03-18 51.70 51.70 50.82 51.54 0.8M
2022-03-17 51.73 51.96 51.37 51.66 0.4M
2022-03-16 52.22 52.64 50.85 51.73 0.7M
2022-03-15 52.00 52.49 51.10 51.68 0.5M
2022-03-14 52.71 52.81 51.40 51.71 0.5M
2022-03-11 53.00 53.38 52.47 52.60 0.5M
2022-03-10 51.82 52.49 51.28 52.42 0.6M
2022-03-09 51.85 52.90 51.76 52.54 0.9M
2022-03-08 50.87 51.73 50.75 51.05 0.7M
2022-03-07 51.70 51.78 50.41 50.57 0.6M
2022-03-04 50.95 51.80 50.47 51.77 0.5M
2022-03-03 51.01 51.59 50.44 51.35 0.6M
2022-03-02 49.06 50.86 49.06 50.79 0.6M
2022-03-01 49.66 50.02 48.85 49.26 0.6M
2022-02-28 49.22 50.32 49.01 49.80 0.8M
2022-02-25 49.59 50.18 48.52 50.12 0.6M
2022-02-24 47.50 49.26 46.89 49.17 1.0M
2022-02-23 48.08 50.94 47.95 48.91 2.4M
2022-02-22 46.35 46.81 45.08 45.70 0.9M
2022-02-18 46.64 47.33 46.46 46.96 0.8M
2022-02-17 46.61 46.97 46.20 46.61 0.6M
2022-02-16 46.42 47.15 46.28 47.09 1.1M
2022-02-15 44.81 46.16 44.81 46.11 0.9M
2022-02-14 44.38 45.07 43.29 44.56 1.7M
2022-02-11 44.56 45.35 44.06 44.29 0.6M
2022-02-10 44.66 45.69 44.04 44.27 0.4M
2022-02-09 44.86 45.52 44.81 45.26 0.5M
2022-02-08 44.02 44.40 43.73 44.28 0.4M
2022-02-07 44.32 44.68 43.71 43.93 0.5M
2022-02-04 43.54 44.66 43.11 44.30 0.6M
2022-02-03 44.12 44.76 43.76 43.79 0.4M
2022-02-02 45.25 45.88 44.23 44.48 0.8M
2022-02-01 44.09 45.74 44.09 45.31 1.1M
2022-01-31 42.52 44.09 42.07 43.97 1.3M
2022-01-28 42.13 43.08 41.14 43.08 0.6M
2022-01-27 44.05 44.67 42.34 42.56 0.5M
2022-01-26 44.82 45.52 43.38 43.78 0.6M
2022-01-25 43.35 44.77 42.66 44.33 0.6M
2022-01-24 43.13 44.29 41.88 44.12 0.9M
2022-01-21 44.55 45.12 44.08 44.25 0.8M
2022-01-20 46.56 47.27 44.81 44.89 0.7M
2022-01-19 47.32 47.76 46.55 46.59 0.6M
2022-01-18 47.44 47.96 46.95 47.12 0.7M
2022-01-14 47.55 47.85 46.91 47.60 0.5M
2022-01-13 47.96 48.62 47.50 47.64 0.4M
2022-01-12 47.68 48.28 47.50 47.53 0.3M
2022-01-11 47.75 48.16 46.97 47.81 0.6M
2022-01-10 49.25 49.25 47.48 47.87 0.4M
2022-01-07 48.18 49.05 48.06 48.72 0.5M
2022-01-06 48.15 48.41 47.45 48.22 0.3M
2022-01-05 48.90 49.35 47.45 47.57 0.4M
2022-01-04 48.92 49.52 48.66 48.81 0.4M
2022-01-03 47.64 48.64 47.64 48.41 0.4M