EPR Properties

EPR_pg
🏛️ usa →
21.86
Last Update: 2025-10-01
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
2025-10-01 21.79 22.11 21.65 21.86 0.0M
2025-09-30 22.27 22.17 21.09 21.64 0.0M
2025-09-29 22.46 22.59 22.34 22.38 0.0M
2025-09-26 22.34 22.44 22.34 22.44 0.0M
2025-09-25 22.36 22.47 22.23 22.47 0.0M
2025-09-24 22.35 22.57 22.23 22.53 0.0M
2025-09-23 21.84 22.56 21.83 22.40 0.0M
2025-09-22 22.20 22.36 21.83 22.27 0.0M
2025-09-19 22.60 22.60 22.49 22.60 0.0M
2025-09-18 22.64 22.78 22.13 22.56 0.0M
2025-09-17 21.81 22.50 21.70 22.16 0.1M
2025-09-16 21.75 21.97 21.65 21.96 0.0M
2025-09-15 22.00 22.00 21.00 21.92 0.0M
2025-09-12 21.77 21.95 21.77 21.93 0.0M
2025-09-11 21.69 22.00 21.59 21.83 0.0M
2025-09-10 21.51 22.00 21.51 21.81 0.0M
2025-09-09 21.70 21.78 21.40 21.69 0.0M
2025-09-08 21.43 21.80 21.34 21.56 0.0M
2025-09-05 21.35 21.59 21.28 21.59 0.0M
2025-09-04 21.34 21.34 21.12 21.30 0.0M
2025-09-03 21.21 21.32 21.17 21.20 0.0M
2025-09-02 21.44 21.60 21.08 21.09 0.0M
2025-08-29 21.25 21.55 21.25 21.44 0.0M
2025-08-28 20.93 21.52 20.83 21.51 0.0M
2025-08-27 20.91 21.06 20.85 20.93 0.0M
2025-08-26 20.98 21.20 20.85 20.90 0.0M
2025-08-25 21.20 21.26 21.17 21.23 0.0M
2025-08-22 20.95 21.41 20.95 21.09 0.0M
2025-08-21 21.21 21.21 20.82 21.00 0.0M
2025-08-20 21.13 21.31 21.13 21.31 0.0M
2025-08-19 20.86 21.39 20.86 21.31 0.0M
2025-08-18 21.03 21.19 21.03 21.03 0.0M
2025-08-15 21.26 21.26 20.88 21.08 0.0M
2025-08-14 21.04 21.20 20.91 21.03 0.0M
2025-08-13 20.96 21.15 20.96 21.15 0.0M
2025-08-12 20.91 21.15 18.90 20.95 0.0M
2025-08-11 20.76 21.15 20.76 21.00 0.0M
2025-08-08 20.73 21.08 20.50 20.89 0.0M
2025-08-07 20.66 21.08 20.66 20.79 0.0M
2025-08-06 20.65 21.10 20.65 20.65 0.0M
2025-08-05 20.72 20.99 20.68 20.72 0.0M
2025-08-04 20.67 21.03 20.67 20.88 0.0M
2025-08-01 20.90 21.10 20.72 20.81 0.0M
2025-07-31 20.90 21.07 20.90 20.91 0.0M
2025-07-30 20.94 21.03 20.91 20.97 0.0M
2025-07-29 20.94 21.04 20.94 21.02 0.0M
2025-07-28 21.14 21.14 20.90 20.94 0.0M
2025-07-25 21.16 21.31 21.11 21.16 0.0M
2025-07-24 21.14 21.17 21.12 21.17 0.0M
2025-07-23 21.12 21.33 21.10 21.33 0.0M
2025-07-22 21.30 21.30 21.11 21.14 0.0M
2025-07-21 21.31 21.37 21.10 21.10 0.0M
2025-07-18 21.49 21.50 21.27 21.40 0.0M
2025-07-17 21.32 21.53 21.31 21.49 0.0M
2025-07-16 21.30 21.35 21.16 21.30 0.0M
2025-07-15 21.73 21.75 21.11 21.30 0.0M
2025-07-14 21.70 21.70 21.23 21.54 0.0M
2025-07-11 21.71 21.80 21.56 21.76 0.0M
2025-07-10 21.51 21.70 21.51 21.70 0.0M
2025-07-09 21.49 21.84 21.49 21.62 0.0M
2025-07-08 21.35 21.60 21.35 21.49 0.0M
2025-07-07 21.14 21.46 21.14 21.46 0.0M
2025-07-03 21.17 21.24 21.17 21.20 0.0M
2025-07-02 20.90 21.24 20.85 21.24 0.0M
2025-07-01 20.83 20.94 20.83 20.86 0.0M
2025-06-30 20.29 20.84 20.11 20.84 0.0M
2025-06-27 20.88 20.92 20.65 20.65 0.0M
2025-06-26 20.76 20.76 20.76 20.76 0.0M
2025-06-25 20.68 20.68 20.65 20.65 0.0M
2025-06-24 20.89 20.89 20.64 20.77 0.0M
2025-06-23 20.61 20.85 20.36 20.61 0.0M
2025-06-20 20.49 20.81 20.44 20.81 0.0M
2025-06-18 20.46 20.49 20.46 20.49 0.0M
2025-06-17 20.72 20.72 20.63 20.63 0.0M
2025-06-16 20.33 20.64 20.28 20.64 0.0M
2025-06-13 20.31 20.33 20.25 20.25 0.0M
2025-06-12 20.43 20.87 20.25 20.38 0.0M
2025-06-11 20.61 20.71 20.31 20.53 0.0M
2025-06-10 20.33 20.61 20.33 20.61 0.0M
2025-06-09 20.05 20.40 20.05 20.33 0.0M
2025-06-06 20.10 20.10 20.09 20.09 0.0M
2025-06-05 19.99 20.10 19.89 19.97 0.0M
2025-06-04 19.94 19.94 19.83 19.84 0.0M
2025-06-03 19.91 19.98 19.72 19.81 0.0M
2025-06-02 19.94 20.35 19.81 19.86 0.0M
2025-05-30 19.97 20.51 19.86 19.86 0.0M
2025-05-29 19.78 20.20 19.78 20.10 0.0M
2025-05-28 19.90 20.09 19.72 20.09 0.0M
2025-05-27 19.81 20.10 19.81 20.00 0.0M
2025-05-23 20.12 20.20 19.33 20.20 0.0M
2025-05-22 19.97 20.23 19.60 20.20 0.0M
2025-05-21 19.84 19.98 19.51 19.94 0.0M
2025-05-20 20.02 20.09 19.82 19.90 0.0M
2025-05-19 20.20 20.20 19.83 20.10 0.0M
2025-05-16 20.06 20.29 19.76 20.24 0.0M
2025-05-15 19.97 20.24 19.83 20.10 0.0M
2025-05-14 20.31 20.31 19.91 20.25 0.0M
2025-05-13 20.33 20.33 19.76 20.24 0.0M
2025-05-12 20.20 20.20 20.11 20.19 0.0M
2025-05-09 20.22 20.46 20.00 20.00 0.0M
2025-05-08 20.09 20.41 20.00 20.00 0.0M
2025-05-07 19.91 20.48 19.91 20.01 0.0M
2025-05-06 20.38 20.38 19.59 20.10 0.0M
2025-05-05 19.98 20.46 19.98 20.14 0.0M
2025-05-02 20.03 20.34 20.03 20.34 0.0M
2025-05-01 20.15 20.26 19.39 20.19 0.0M
2025-04-30 19.98 20.08 19.98 20.08 0.0M
2025-04-29 19.50 19.99 19.50 19.99 0.0M
2025-04-28 19.70 19.70 19.40 19.65 0.0M
2025-04-25 19.31 19.76 19.30 19.72 0.0M
2025-04-24 19.67 19.68 19.45 19.47 0.0M
2025-04-23 19.49 19.87 19.49 19.60 0.0M
2025-04-22 19.09 19.37 19.09 19.37 0.0M
2025-04-21 19.16 19.40 18.95 19.09 0.0M
2025-04-17 19.08 19.35 19.08 19.25 0.0M
2025-04-16 18.97 19.49 18.97 19.10 0.0M
2025-04-15 19.43 19.43 19.00 19.00 0.0M
2025-04-14 19.12 19.39 19.02 19.29 0.0M
2025-04-11 18.60 19.01 18.37 18.91 0.0M
2025-04-10 18.85 19.06 18.75 18.80 0.0M
2025-04-09 18.68 19.49 18.12 19.19 0.0M
2025-04-08 18.56 18.96 18.43 18.55 0.0M
2025-04-07 18.79 18.81 18.35 18.43 0.0M
2025-04-04 19.75 19.75 18.89 19.08 0.0M
2025-04-03 20.12 20.12 19.70 19.90 0.0M
2025-04-02 20.38 20.38 20.33 20.33 0.0M
2025-04-01 20.71 20.72 20.37 20.38 0.0M
2025-03-31 20.31 20.65 20.19 20.65 0.0M
2025-03-28 20.70 20.73 20.63 20.66 0.0M
2025-03-27 20.95 20.95 20.75 20.85 0.0M
2025-03-26 20.95 20.96 20.88 20.96 0.0M
2025-03-25 21.01 21.20 20.83 21.19 0.0M
2025-03-24 20.83 20.89 20.77 20.80 0.0M
2025-03-21 20.76 20.76 20.71 20.71 0.0M
2025-03-20 20.81 20.81 20.81 20.81 0.0M
2025-03-19 20.90 20.91 20.85 20.90 0.0M
2025-03-18 20.84 20.90 20.77 20.90 0.0M
2025-03-17 20.66 20.91 20.66 20.81 0.0M
2025-03-14 21.04 21.06 20.61 20.64 0.0M
2025-03-13 20.99 21.00 20.85 20.85 0.0M
2025-03-12 20.90 20.90 20.52 20.81 0.0M
2025-03-11 21.00 21.00 20.80 20.93 0.0M
2025-03-10 20.83 20.90 20.67 20.85 0.0M
2025-03-07 20.89 20.98 20.83 20.98 0.0M
2025-03-06 20.84 20.84 20.59 20.60 0.0M
2025-03-05 21.18 21.18 20.55 20.75 0.0M
2025-03-04 20.98 20.98 20.53 20.81 0.0M
2025-03-03 21.10 21.30 20.86 20.86 0.0M
2025-02-28 20.92 21.03 20.86 21.00 0.0M
2025-02-27 20.47 20.94 20.40 20.86 0.0M
2025-02-26 20.43 20.84 20.43 20.80 0.0M
2025-02-25 20.19 20.51 20.19 20.48 0.0M
2025-02-24 20.19 20.38 20.01 20.24 0.0M
2025-02-21 20.00 20.24 20.00 20.20 0.0M
2025-02-20 19.88 20.16 19.83 19.97 0.0M
2025-02-19 20.27 20.27 19.70 19.87 0.0M
2025-02-18 20.22 20.22 20.06 20.16 0.0M
2025-02-14 19.98 20.26 19.98 20.09 0.0M
2025-02-13 19.60 20.06 19.54 20.00 0.1M
2025-02-12 19.56 19.70 19.40 19.60 0.0M
2025-02-11 19.78 19.78 19.70 19.71 0.0M
2025-02-10 20.05 20.50 19.65 19.83 0.0M
2025-02-07 20.00 20.04 20.00 20.04 0.0M
2025-02-06 19.99 19.99 19.62 19.99 0.0M
2025-02-05 19.73 20.49 19.73 19.91 0.0M
2025-02-04 19.72 19.72 19.50 19.69 0.0M
2025-02-03 19.63 19.73 19.56 19.73 0.0M
2025-01-31 20.04 20.14 19.84 19.84 0.0M
2025-01-30 20.33 20.43 19.75 20.00 0.0M
2025-01-29 20.12 20.12 19.84 19.97 0.0M
2025-01-28 20.00 20.29 20.00 20.10 0.0M
2025-01-27 20.10 20.31 20.04 20.04 0.0M
2025-01-24 19.68 20.11 19.68 20.10 0.0M
2025-01-23 20.48 20.51 19.65 19.72 0.0M
2025-01-22 20.71 20.73 20.27 20.55 0.0M
2025-01-21 20.18 20.95 20.01 20.71 0.0M
2025-01-17 20.00 20.48 20.00 20.18 0.0M
2025-01-16 20.50 20.50 20.18 20.20 0.0M
2025-01-15 19.58 20.41 19.58 20.41 0.0M
2025-01-14 19.49 19.49 19.08 19.43 0.0M
2025-01-13 19.60 19.60 19.02 19.40 0.0M
2025-01-10 19.67 19.67 19.46 19.46 0.0M
2025-01-08 20.04 20.06 19.61 19.85 0.0M
2025-01-07 19.90 20.12 19.90 19.92 0.0M
2025-01-06 19.98 20.05 19.91 20.00 0.0M
2025-01-03 19.83 20.12 19.80 19.96 0.0M
2025-01-02 19.81 20.49 19.77 20.12 0.0M