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
2024-12-31 44.18 44.56 43.96 44.28 0.6M
2024-12-30 43.70 44.27 43.32 44.21 0.7M
2024-12-27 43.91 44.40 43.76 43.90 0.5M
2024-12-26 43.50 44.34 43.50 44.15 0.5M
2024-12-24 43.56 43.88 43.56 43.79 0.2M
2024-12-23 43.36 43.77 43.34 43.65 0.4M
2024-12-20 43.22 44.04 43.22 43.59 1.5M
2024-12-19 43.25 43.84 43.14 43.17 0.7M
2024-12-18 44.85 45.28 43.11 43.18 0.7M
2024-12-17 44.94 45.47 44.72 44.89 0.5M
2024-12-16 45.01 45.33 44.82 45.20 0.5M
2024-12-13 44.74 45.23 44.70 45.12 0.5M
2024-12-12 44.36 44.98 44.36 44.75 0.4M
2024-12-11 44.60 44.96 44.35 44.56 0.5M
2024-12-10 45.29 45.29 44.50 44.57 0.5M
2024-12-09 45.00 45.56 45.00 45.22 0.7M
2024-12-06 45.24 45.24 44.79 45.10 0.3M
2024-12-05 44.84 45.13 44.68 44.99 0.4M
2024-12-04 44.98 45.10 44.71 45.03 0.6M
2024-12-03 45.44 45.44 44.48 44.98 0.4M
2024-12-02 45.37 45.65 45.10 45.27 0.4M
2024-11-29 45.72 46.01 45.30 45.37 0.3M
2024-11-27 45.54 46.14 45.54 45.78 0.4M
2024-11-26 45.45 45.64 45.12 45.25 0.4M
2024-11-25 45.26 45.95 45.19 45.63 0.6M
2024-11-22 44.98 45.32 44.91 45.02 0.5M
2024-11-21 44.38 44.97 44.31 44.80 0.4M
2024-11-20 44.38 44.73 44.10 44.28 0.4M
2024-11-19 44.15 44.74 43.84 44.64 0.4M
2024-11-18 44.01 44.51 43.98 44.45 0.3M
2024-11-15 44.37 44.72 43.94 44.29 0.5M
2024-11-14 44.78 45.03 44.09 44.24 0.5M
2024-11-13 45.57 45.92 44.78 44.94 0.4M
2024-11-12 45.29 45.91 45.25 45.40 0.5M
2024-11-11 45.30 45.73 45.20 45.61 0.4M
2024-11-08 44.75 45.47 44.74 45.29 0.4M
2024-11-07 44.69 45.08 44.41 44.65 0.4M
2024-11-06 46.06 46.15 44.30 44.68 0.8M
2024-11-05 45.22 45.64 44.95 45.58 0.4M
2024-11-04 44.94 45.75 44.94 45.30 0.4M
2024-11-01 45.57 45.83 44.72 44.84 0.5M
2024-10-31 46.57 47.53 45.32 45.37 0.7M
2024-10-30 47.04 47.58 46.88 47.54 0.4M
2024-10-29 46.79 47.06 46.45 46.84 0.4M
2024-10-28 46.77 47.20 46.77 47.05 0.4M
2024-10-25 47.28 47.36 46.35 46.43 0.5M
2024-10-24 47.28 47.55 47.08 47.12 0.3M
2024-10-23 47.54 47.90 47.22 47.23 0.4M
2024-10-22 47.74 48.04 47.61 47.62 0.4M
2024-10-21 48.73 48.93 47.74 47.79 0.4M
2024-10-18 48.83 48.99 48.56 48.87 0.4M
2024-10-17 49.38 49.38 48.71 48.76 0.4M
2024-10-16 49.18 49.58 49.13 49.39 0.4M
2024-10-15 48.99 49.49 48.70 48.99 0.5M
2024-10-14 48.20 48.97 47.87 48.79 0.4M
2024-10-11 47.88 48.25 47.74 48.19 0.3M
2024-10-10 47.75 48.00 47.40 47.60 0.4M
2024-10-09 47.68 47.97 47.46 47.89 0.3M
2024-10-08 48.00 48.10 47.42 47.70 0.3M
2024-10-07 47.60 48.04 47.26 47.89 0.5M
2024-10-04 47.58 47.93 47.43 47.72 0.4M
2024-10-03 47.78 47.84 47.22 47.61 0.3M
2024-10-02 48.00 48.42 47.66 47.81 0.6M
2024-10-01 48.87 48.87 48.23 48.32 0.4M
2024-09-30 48.45 49.06 48.19 49.04 0.6M
2024-09-27 49.09 49.18 48.54 48.55 0.4M
2024-09-26 49.33 49.38 48.47 48.63 0.5M
2024-09-25 49.63 49.72 49.16 49.18 0.5M
2024-09-24 49.14 50.26 49.14 49.58 0.7M
2024-09-23 49.02 49.54 48.89 49.38 0.7M
2024-09-20 48.62 48.81 48.30 48.71 0.9M
2024-09-19 49.15 49.18 48.26 48.73 0.5M
2024-09-18 48.72 49.63 48.51 48.67 0.5M
2024-09-17 49.17 49.17 48.39 48.50 0.4M
2024-09-16 48.93 49.23 48.65 48.85 0.5M
2024-09-13 47.88 48.86 47.85 48.73 0.5M
2024-09-12 47.68 47.86 47.48 47.67 0.5M
2024-09-11 47.10 47.83 46.75 47.67 0.5M
2024-09-10 47.71 47.88 47.14 47.45 0.5M
2024-09-09 47.30 47.91 47.21 47.66 0.5M
2024-09-06 47.72 47.89 47.12 47.34 0.6M
2024-09-05 48.10 48.63 47.69 47.72 0.4M
2024-09-04 47.54 48.04 47.50 47.96 0.4M
2024-09-03 47.14 48.09 47.14 47.56 0.6M
2024-08-30 47.09 47.53 46.84 47.47 0.5M
2024-08-29 47.62 47.67 47.06 47.13 0.5M
2024-08-28 47.32 47.78 47.26 47.49 0.4M
2024-08-27 47.24 47.53 47.13 47.35 0.4M
2024-08-26 47.71 47.88 47.33 47.56 0.6M
2024-08-23 47.00 47.78 46.72 47.59 0.8M
2024-08-22 46.22 46.69 46.18 46.68 0.6M
2024-08-21 45.83 46.20 45.45 46.20 0.6M
2024-08-20 45.54 45.54 45.17 45.35 0.4M
2024-08-19 44.52 45.70 44.52 45.58 0.7M
2024-08-16 44.50 44.60 44.12 44.47 0.4M
2024-08-15 44.50 44.90 44.38 44.50 0.5M
2024-08-14 44.09 44.46 43.93 44.23 0.6M
2024-08-13 43.43 44.22 43.15 43.88 0.5M
2024-08-12 43.39 43.43 42.87 43.09 0.5M
2024-08-09 43.62 43.72 43.30 43.50 0.4M
2024-08-08 44.03 44.24 43.53 43.61 0.5M
2024-08-07 44.69 45.34 43.96 44.03 0.5M
2024-08-06 43.53 44.76 43.42 44.47 0.5M
2024-08-05 42.86 44.16 42.29 43.52 1.0M
2024-08-02 45.13 45.39 44.01 44.63 0.7M
2024-08-01 45.43 45.91 44.40 45.26 1.1M
2024-07-31 45.38 45.90 45.00 45.00 0.9M
2024-07-30 45.76 45.91 45.43 45.73 0.4M
2024-07-29 45.56 45.74 45.15 45.66 0.5M
2024-07-26 45.04 45.53 44.87 45.30 0.5M
2024-07-25 44.27 45.25 44.14 44.71 0.6M
2024-07-24 45.22 45.38 43.97 43.98 0.9M
2024-07-23 45.23 45.53 44.82 45.20 0.5M
2024-07-22 43.88 45.43 43.66 44.96 1.0M
2024-07-19 43.96 44.38 43.74 43.93 0.6M
2024-07-18 44.23 44.90 43.81 43.90 0.8M
2024-07-17 44.00 44.85 43.92 44.47 0.8M
2024-07-16 43.67 44.12 43.61 44.09 0.5M
2024-07-15 43.35 43.53 43.12 43.40 0.7M
2024-07-12 42.75 43.32 42.70 43.12 0.6M
2024-07-11 42.18 42.72 42.06 42.49 0.4M
2024-07-10 41.66 41.73 41.45 41.67 0.4M
2024-07-09 41.49 41.71 41.38 41.44 0.5M
2024-07-08 41.62 42.01 41.60 41.60 0.3M
2024-07-05 41.48 41.65 41.22 41.57 0.9M
2024-07-03 41.73 41.91 41.43 41.48 0.2M
2024-07-02 41.40 41.63 41.31 41.55 0.5M
2024-07-01 41.76 41.92 41.02 41.26 0.5M
2024-06-28 41.63 41.99 41.40 41.98 0.9M
2024-06-27 41.34 41.74 41.15 41.72 0.4M
2024-06-26 41.12 41.42 40.95 41.20 0.7M
2024-06-25 41.30 41.49 41.07 41.34 0.5M
2024-06-24 40.93 41.59 40.79 41.28 0.6M
2024-06-21 41.07 41.25 40.72 40.81 1.3M
2024-06-20 40.67 41.12 40.60 41.00 0.5M
2024-06-18 40.77 41.02 40.62 40.67 0.6M
2024-06-17 40.13 40.74 40.04 40.65 0.5M
2024-06-14 40.30 40.44 40.05 40.33 0.6M
2024-06-13 40.24 40.75 40.11 40.50 0.5M
2024-06-12 40.73 41.01 40.14 40.17 0.5M
2024-06-11 40.08 40.19 39.87 39.91 0.7M
2024-06-10 40.20 40.37 40.02 40.27 0.4M
2024-06-07 40.65 40.76 40.44 40.46 0.4M
2024-06-06 40.62 41.15 40.60 41.11 0.3M
2024-06-05 41.14 41.17 40.62 40.79 0.3M
2024-06-04 40.90 41.25 40.81 41.14 0.4M
2024-06-03 40.82 41.17 40.70 41.10 0.5M
2024-05-31 40.60 41.19 40.46 41.04 0.7M
2024-05-30 40.41 40.64 40.28 40.63 0.5M
2024-05-29 40.18 40.29 40.02 40.11 0.5M
2024-05-28 40.79 41.00 40.46 40.49 0.5M
2024-05-24 40.73 40.80 40.42 40.62 0.4M
2024-05-23 41.30 41.32 40.48 40.48 0.5M
2024-05-22 41.68 41.70 41.30 41.39 0.5M
2024-05-21 41.62 41.85 41.60 41.74 0.5M
2024-05-20 41.69 42.38 41.56 41.75 0.9M
2024-05-17 42.89 42.89 42.50 42.57 0.7M
2024-05-16 43.39 43.50 42.67 42.80 0.5M
2024-05-15 43.65 43.76 43.11 43.26 0.7M
2024-05-14 42.70 43.39 42.70 43.25 0.9M
2024-05-13 41.84 42.37 41.83 42.27 0.4M
2024-05-10 41.58 41.74 41.35 41.55 0.6M
2024-05-09 41.65 41.85 41.29 41.46 0.4M
2024-05-08 41.30 41.53 40.95 41.41 0.5M
2024-05-07 41.92 42.31 41.47 41.49 0.9M
2024-05-06 42.23 42.45 41.53 41.67 0.7M
2024-05-03 42.50 42.65 41.87 42.00 0.5M
2024-05-02 41.54 42.49 41.08 42.10 0.8M
2024-05-01 40.71 41.47 40.48 41.06 0.6M
2024-04-30 40.86 41.10 40.56 40.59 0.9M
2024-04-29 40.98 41.32 40.91 41.04 0.7M
2024-04-26 41.23 41.45 40.93 40.99 0.5M
2024-04-25 41.00 41.24 40.57 41.12 0.7M
2024-04-24 40.99 41.22 40.75 41.16 0.6M
2024-04-23 40.50 41.17 40.48 41.12 0.5M
2024-04-22 40.45 40.77 40.25 40.53 0.9M
2024-04-19 40.41 40.65 40.25 40.41 0.6M
2024-04-18 40.23 40.43 39.98 40.42 0.6M
2024-04-17 39.98 40.32 39.66 40.05 0.8M
2024-04-16 40.24 40.26 39.68 39.76 0.7M
2024-04-15 40.84 40.90 40.09 40.41 0.8M
2024-04-12 40.77 41.01 40.54 40.68 0.7M
2024-04-11 41.00 41.14 40.77 40.98 0.7M
2024-04-10 41.59 41.61 40.70 40.77 0.7M
2024-04-09 41.80 42.48 41.75 42.43 0.4M
2024-04-08 41.61 41.85 41.34 41.72 0.5M
2024-04-05 41.18 41.49 40.94 41.42 0.7M
2024-04-04 41.00 41.95 40.97 41.42 1.2M
2024-04-03 40.87 40.93 40.58 40.69 0.7M
2024-04-02 41.50 41.55 40.79 40.93 0.7M
2024-04-01 42.44 42.49 41.80 41.82 0.5M
2024-03-28 42.33 42.69 42.12 42.45 0.5M
2024-03-27 41.50 42.23 41.50 42.18 0.5M
2024-03-26 41.47 41.61 41.37 41.46 0.6M
2024-03-25 41.60 41.71 41.31 41.34 0.6M
2024-03-22 41.97 41.98 41.28 41.41 0.7M
2024-03-21 41.93 42.27 41.46 41.83 0.6M
2024-03-20 41.88 42.00 41.43 41.68 1.1M
2024-03-19 41.45 42.11 41.26 42.09 0.8M
2024-03-18 41.39 42.04 41.31 41.45 0.7M
2024-03-15 41.26 41.72 41.20 41.35 1.6M
2024-03-14 42.02 42.19 41.25 41.59 0.6M
2024-03-13 42.69 42.94 42.15 42.18 0.6M
2024-03-12 42.39 43.02 42.18 42.89 0.6M
2024-03-11 42.60 42.97 42.45 42.51 0.8M
2024-03-08 42.75 43.07 42.59 42.61 0.4M
2024-03-07 42.25 42.66 42.19 42.38 0.6M
2024-03-06 41.79 42.06 41.65 42.03 0.9M
2024-03-05 41.72 41.90 41.37 41.51 0.7M
2024-03-04 41.79 42.08 41.42 42.00 0.7M
2024-03-01 41.25 41.77 41.06 41.76 0.8M
2024-02-29 42.19 42.19 40.64 41.08 1.6M
2024-02-28 41.04 41.83 41.00 41.40 0.9M
2024-02-27 42.20 42.35 41.24 41.50 1.7M
2024-02-26 42.78 42.81 41.95 41.97 0.6M
2024-02-23 42.80 43.45 42.75 42.87 0.6M
2024-02-22 42.70 42.96 42.52 42.81 0.6M
2024-02-21 42.54 42.70 42.29 42.58 0.6M
2024-02-20 42.01 42.55 41.82 42.51 0.6M
2024-02-16 42.15 42.54 41.95 42.18 0.5M
2024-02-15 42.29 42.70 42.12 42.54 0.5M
2024-02-14 41.82 42.09 41.47 41.90 0.5M
2024-02-13 41.97 41.97 41.08 41.62 0.7M
2024-02-12 42.52 42.87 42.39 42.59 0.6M
2024-02-09 42.60 42.79 42.07 42.40 0.7M
2024-02-08 42.95 43.45 42.58 42.59 1.0M
2024-02-07 43.05 43.25 42.42 43.00 0.5M
2024-02-06 42.78 43.62 42.75 42.93 0.5M
2024-02-05 42.62 42.99 42.15 42.78 0.7M
2024-02-02 43.60 43.81 42.93 42.99 0.6M
2024-02-01 44.22 44.26 43.34 44.09 0.8M
2024-01-31 45.00 45.38 44.24 44.27 0.5M
2024-01-30 45.39 45.43 44.68 44.94 0.3M
2024-01-29 45.22 45.87 44.96 45.78 0.7M
2024-01-26 44.74 45.14 44.65 45.14 0.5M
2024-01-25 45.11 45.18 44.47 44.60 0.3M
2024-01-24 45.50 45.53 44.26 44.42 0.5M
2024-01-23 45.06 45.20 44.53 44.98 0.5M
2024-01-22 45.00 45.40 44.66 44.76 0.8M
2024-01-19 45.43 45.44 44.81 45.06 0.8M
2024-01-18 46.28 46.49 45.02 45.23 0.6M
2024-01-17 46.80 47.03 45.83 46.22 0.6M
2024-01-16 47.30 47.56 46.95 47.17 0.6M
2024-01-12 47.98 48.03 47.37 47.51 0.2M
2024-01-11 47.75 47.80 47.35 47.50 0.3M
2024-01-10 48.01 48.32 47.66 47.80 0.3M
2024-01-09 47.68 47.89 47.50 47.83 0.4M
2024-01-08 47.81 48.28 47.80 48.11 0.4M
2024-01-05 47.27 48.23 47.15 47.79 0.5M
2024-01-04 47.47 47.88 47.36 47.48 0.4M
2024-01-03 48.20 48.39 47.31 47.39 0.6M
2024-01-02 48.30 48.97 48.17 48.75 0.4M