EPR Properties

EPR_pg
🏛️ usa →
21.30
Last Update: 2025-10-02
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 25.03 25.59 25.02 25.26 0.1M
2021-12-30 24.96 25.52 24.96 25.40 0.0M
2021-12-29 25.65 25.66 25.25 25.60 0.1M
2021-12-28 25.53 25.75 25.41 25.56 0.0M
2021-12-27 25.50 25.77 25.29 25.58 0.0M
2021-12-23 25.62 25.62 25.37 25.61 0.0M
2021-12-22 25.50 25.75 25.35 25.75 0.0M
2021-12-21 25.31 25.65 25.31 25.65 0.0M
2021-12-20 25.30 25.44 25.30 25.35 0.0M
2021-12-17 25.36 25.43 25.32 25.43 0.0M
2021-12-16 25.49 25.49 25.25 25.28 0.0M
2021-12-15 25.23 25.41 25.15 25.37 0.0M
2021-12-14 25.35 25.35 25.35 25.35 0.0M
2021-12-13 25.08 25.35 25.08 25.35 0.0M
2021-12-10 25.14 25.16 25.07 25.09 0.0M
2021-12-09 25.43 25.43 25.07 25.07 0.0M
2021-12-08 25.20 25.25 25.00 25.03 0.0M
2021-12-07 24.99 25.20 24.99 25.20 0.0M
2021-12-06 24.32 24.99 24.32 24.94 0.0M
2021-12-03 24.75 24.75 24.31 24.31 0.0M
2021-12-02 24.61 24.80 24.61 24.65 0.0M
2021-12-01 25.20 25.27 24.60 24.70 0.0M
2021-11-30 25.18 25.18 24.73 25.02 0.0M
2021-11-29 25.50 25.85 25.30 25.39 0.0M
2021-11-26 25.63 25.63 25.22 25.56 0.0M
2021-11-24 25.49 25.83 25.49 25.83 0.0M
2021-11-23 25.56 25.74 25.45 25.74 0.0M
2021-11-22 25.89 25.91 25.70 25.88 0.0M
2021-11-19 25.56 25.84 25.56 25.77 0.0M
2021-11-18 25.79 25.85 25.68 25.83 0.0M
2021-11-17 25.52 25.91 25.38 25.55 0.0M
2021-11-16 25.58 25.67 25.51 25.59 0.0M
2021-11-15 25.92 25.93 25.48 25.65 0.0M
2021-11-12 26.02 26.09 25.80 26.09 0.0M
2021-11-11 25.89 26.05 25.82 26.05 0.0M
2021-11-10 25.65 25.98 25.63 25.82 0.0M
2021-11-09 25.52 25.99 25.52 25.99 0.0M
2021-11-08 25.66 25.89 25.65 25.70 0.0M
2021-11-05 25.81 26.14 25.81 25.89 0.1M
2021-11-04 25.87 26.18 25.87 25.89 0.0M
2021-11-03 25.65 26.16 25.65 26.09 0.0M
2021-11-02 26.05 26.11 25.91 25.93 0.0M
2021-11-01 25.81 26.19 25.52 26.19 0.0M
2021-10-29 25.84 26.11 25.84 26.10 0.0M
2021-10-28 25.52 26.14 25.52 25.78 0.0M
2021-10-27 25.51 25.61 25.43 25.61 0.0M
2021-10-26 25.60 25.80 25.50 25.55 0.1M
2021-10-25 25.71 25.87 25.57 25.61 0.0M
2021-10-22 25.64 25.69 25.56 25.68 0.0M
2021-10-21 25.53 25.57 25.50 25.50 0.0M
2021-10-20 25.68 25.85 25.50 25.50 0.1M
2021-10-19 25.60 25.60 25.50 25.53 0.0M
2021-10-18 25.35 25.57 25.35 25.48 0.0M
2021-10-15 25.62 25.81 25.34 25.34 0.0M
2021-10-14 25.63 25.80 25.49 25.50 0.0M
2021-10-13 25.58 25.76 25.52 25.67 0.0M
2021-10-12 25.55 25.82 25.55 25.64 0.0M
2021-10-11 25.75 25.80 25.65 25.68 0.0M
2021-10-08 25.86 25.86 25.67 25.68 0.0M
2021-10-07 25.79 25.91 25.72 25.75 0.0M
2021-10-06 25.61 25.67 25.41 25.61 0.0M
2021-10-05 25.72 25.78 25.68 25.70 0.0M
2021-10-04 26.10 26.10 25.68 25.71 0.0M
2021-10-01 25.88 26.18 25.88 26.11 0.0M
2021-09-30 25.63 26.40 25.52 25.92 0.0M
2021-09-29 25.63 25.71 25.57 25.70 0.0M
2021-09-28 25.99 25.99 25.80 25.90 0.0M
2021-09-27 25.99 26.00 25.86 25.92 0.0M
2021-09-24 26.16 26.16 25.83 25.88 0.0M
2021-09-23 25.94 26.13 25.94 26.04 0.0M
2021-09-22 25.78 26.14 25.78 25.98 0.0M
2021-09-21 25.70 25.90 25.70 25.78 0.0M
2021-09-20 25.75 25.82 25.75 25.79 0.0M
2021-09-17 26.15 26.15 25.80 25.85 0.0M
2021-09-16 25.76 26.17 25.76 26.17 0.0M
2021-09-15 25.86 25.90 25.81 25.86 0.0M
2021-09-14 26.01 26.05 25.93 25.99 0.0M
2021-09-13 25.83 26.19 25.83 26.19 0.0M
2021-09-10 26.33 26.37 25.81 25.96 0.0M
2021-09-09 26.19 26.39 26.09 26.39 0.0M
2021-09-08 26.25 26.25 25.62 26.21 0.0M
2021-09-07 26.41 26.41 26.18 26.34 0.0M
2021-09-03 26.42 26.51 26.42 26.51 0.0M
2021-09-02 26.45 26.46 26.29 26.45 0.0M
2021-09-01 26.45 26.46 26.13 26.42 0.0M
2021-08-31 26.23 26.53 26.23 26.53 0.0M
2021-08-30 26.48 26.60 26.30 26.55 0.0M
2021-08-27 26.39 26.60 26.08 26.60 0.0M
2021-08-26 26.25 26.34 26.08 26.28 0.0M
2021-08-25 26.22 26.23 26.03 26.04 0.0M
2021-08-24 25.90 26.18 25.85 25.87 0.0M
2021-08-23 25.59 25.89 25.50 25.78 0.0M
2021-08-20 25.77 25.86 25.63 25.63 0.0M
2021-08-19 25.47 25.74 25.37 25.74 0.0M
2021-08-18 25.32 25.54 25.25 25.53 0.0M
2021-08-17 25.63 25.63 25.35 25.45 0.0M
2021-08-16 25.55 25.64 25.48 25.64 0.0M
2021-08-13 25.55 25.59 25.44 25.58 0.0M
2021-08-12 25.50 25.51 25.48 25.48 0.0M
2021-08-11 25.56 25.65 25.45 25.51 0.0M
2021-08-10 25.47 25.58 25.37 25.58 0.0M
2021-08-09 25.64 25.64 25.37 25.56 0.0M
2021-08-06 25.58 25.76 25.58 25.74 0.0M
2021-08-05 25.50 25.54 25.47 25.48 0.0M
2021-08-04 25.33 25.33 25.18 25.22 0.0M
2021-08-03 25.50 25.55 25.28 25.42 0.0M
2021-08-02 25.49 25.72 25.48 25.48 0.0M
2021-07-30 25.60 25.68 25.38 25.56 0.0M
2021-07-29 25.40 25.57 25.40 25.56 0.0M
2021-07-28 25.78 25.78 25.44 25.54 0.0M
2021-07-27 25.58 26.00 25.44 25.52 0.0M
2021-07-26 25.66 25.87 25.50 25.70 0.0M
2021-07-23 25.81 25.88 25.57 25.85 0.0M
2021-07-22 26.03 26.03 25.78 25.90 0.0M
2021-07-21 25.93 26.13 25.83 26.13 0.0M
2021-07-20 25.32 26.09 25.32 26.03 0.0M
2021-07-19 25.75 25.84 25.22 25.35 0.0M
2021-07-16 25.94 26.00 25.94 25.95 0.0M
2021-07-15 26.02 26.05 25.93 25.99 0.0M
2021-07-14 25.86 26.02 25.86 26.02 0.0M
2021-07-13 25.90 25.90 25.75 25.90 0.0M
2021-07-12 25.68 25.87 25.68 25.86 0.0M
2021-07-09 25.67 25.92 25.67 25.84 0.0M
2021-07-08 25.64 25.84 25.59 25.77 0.0M
2021-07-07 25.56 25.90 25.56 25.90 0.0M
2021-07-06 25.60 25.72 25.49 25.70 0.0M
2021-07-02 25.72 25.72 25.61 25.61 0.0M
2021-07-01 25.66 25.75 25.66 25.75 0.0M
2021-06-30 25.53 25.77 25.53 25.72 0.0M
2021-06-29 25.58 25.69 25.45 25.69 0.0M
2021-06-28 25.78 25.91 25.76 25.91 0.0M
2021-06-25 26.00 26.00 25.78 25.86 0.0M
2021-06-24 25.96 25.99 25.96 25.99 0.0M
2021-06-23 25.81 25.96 25.81 25.96 0.0M
2021-06-22 25.72 25.89 25.70 25.84 0.0M
2021-06-21 25.85 25.85 25.73 25.84 0.0M
2021-06-18 25.81 25.90 25.78 25.82 0.0M
2021-06-17 25.80 25.96 25.73 25.81 0.0M
2021-06-16 25.75 25.92 25.75 25.80 0.0M
2021-06-15 25.75 25.89 25.75 25.82 0.0M
2021-06-14 25.77 25.86 25.75 25.85 0.0M
2021-06-11 25.84 25.90 25.79 25.82 0.0M
2021-06-10 25.73 25.84 25.73 25.84 0.0M
2021-06-09 25.63 25.89 25.55 25.80 0.0M
2021-06-08 25.63 25.83 25.61 25.72 0.0M
2021-06-07 25.89 26.06 25.79 25.81 0.0M
2021-06-04 26.04 26.28 25.88 25.92 0.0M
2021-06-03 26.44 26.45 25.95 26.05 0.0M
2021-06-02 26.35 26.70 26.25 26.43 0.0M
2021-06-01 25.61 26.45 25.61 26.40 0.0M
2021-05-28 25.59 25.77 25.59 25.77 0.0M
2021-05-27 25.49 25.57 25.49 25.55 0.0M
2021-05-26 25.37 25.62 25.37 25.59 0.0M
2021-05-25 25.38 25.40 25.37 25.40 0.0M
2021-05-24 25.38 25.49 25.35 25.38 0.0M
2021-05-21 25.27 25.50 25.27 25.50 0.0M
2021-05-20 25.03 25.27 25.00 25.09 0.0M
2021-05-19 25.10 25.10 25.00 25.09 0.0M
2021-05-18 24.99 25.22 24.97 25.22 0.0M
2021-05-17 25.19 25.19 24.99 24.99 0.0M
2021-05-14 24.99 25.60 24.95 25.16 0.0M
2021-05-13 25.00 25.31 24.95 25.12 0.0M
2021-05-12 25.15 25.15 25.00 25.00 0.0M
2021-05-11 25.14 25.26 25.05 25.24 0.0M
2021-05-10 25.33 25.58 25.21 25.21 0.0M
2021-05-07 25.26 25.53 25.26 25.42 0.0M
2021-05-06 25.48 25.51 25.31 25.34 0.0M
2021-05-05 25.24 25.56 25.10 25.56 0.0M
2021-05-04 25.05 25.30 25.05 25.25 0.0M
2021-05-03 25.11 25.18 24.91 25.07 0.0M
2021-04-30 25.40 25.61 24.99 25.34 0.0M
2021-04-29 25.70 25.82 25.06 25.49 0.0M
2021-04-28 25.78 25.84 25.57 25.80 0.0M
2021-04-27 25.65 25.80 25.60 25.67 0.0M
2021-04-26 25.54 25.78 25.28 25.64 0.0M
2021-04-23 25.52 25.68 25.50 25.68 0.0M
2021-04-22 25.53 25.66 25.50 25.53 0.0M
2021-04-21 25.51 25.53 25.45 25.50 0.0M
2021-04-20 25.55 25.55 25.24 25.53 0.0M
2021-04-19 25.62 25.73 25.39 25.60 0.0M
2021-04-16 25.83 25.83 25.53 25.71 0.0M
2021-04-15 25.95 25.95 25.57 25.59 0.1M
2021-04-14 25.80 25.94 25.63 25.86 0.0M
2021-04-13 25.79 25.90 25.50 25.87 0.0M
2021-04-12 25.52 25.85 25.30 25.78 0.0M
2021-04-09 25.57 25.63 25.30 25.57 0.0M
2021-04-08 25.55 25.74 25.49 25.72 0.0M
2021-04-07 25.63 25.88 25.50 25.53 0.0M
2021-04-06 25.46 25.85 25.35 25.61 0.0M
2021-04-05 25.25 25.65 25.20 25.61 0.0M
2021-04-01 25.13 25.32 24.90 25.25 0.0M
2021-03-31 25.02 25.20 24.90 25.20 0.0M
2021-03-30 24.60 24.89 24.60 24.88 0.0M
2021-03-29 25.41 25.45 24.68 24.86 0.1M
2021-03-26 25.10 25.64 25.06 25.24 0.0M
2021-03-25 25.00 25.15 24.88 25.14 0.0M
2021-03-24 25.00 25.14 24.91 25.01 0.0M
2021-03-23 25.00 25.02 24.41 24.98 0.0M
2021-03-22 25.10 25.17 25.00 25.14 0.0M
2021-03-19 24.68 25.04 24.68 25.04 0.0M
2021-03-18 25.00 25.00 24.20 24.91 0.0M
2021-03-17 25.00 25.04 24.54 25.04 0.0M
2021-03-16 25.00 25.18 24.99 24.99 0.0M
2021-03-15 25.00 25.17 25.00 25.03 0.0M
2021-03-12 24.52 25.01 24.48 25.01 0.0M
2021-03-11 24.50 24.60 24.50 24.58 0.0M
2021-03-10 24.28 24.65 24.28 24.56 0.0M
2021-03-09 24.14 24.45 24.14 24.41 0.0M
2021-03-08 24.12 24.47 24.02 24.47 0.0M
2021-03-05 23.97 23.97 23.46 23.87 0.0M
2021-03-04 23.68 23.89 23.54 23.65 0.0M
2021-03-03 23.50 23.90 23.42 23.88 0.0M
2021-03-02 23.83 23.89 23.55 23.55 0.0M
2021-03-01 23.60 24.01 23.53 24.01 0.0M
2021-02-26 23.36 23.72 23.10 23.61 0.0M
2021-02-25 22.87 23.41 22.87 23.41 0.1M
2021-02-24 23.11 23.37 22.85 23.00 0.0M
2021-02-23 22.60 22.98 22.60 22.98 0.0M
2021-02-22 22.99 22.99 22.85 22.86 0.0M
2021-02-19 22.85 22.93 22.83 22.90 0.0M
2021-02-18 23.02 23.02 22.74 22.91 0.0M
2021-02-17 23.00 23.38 22.79 23.00 0.0M
2021-02-16 23.10 23.20 23.02 23.06 0.0M
2021-02-12 23.18 23.18 22.90 23.09 0.0M
2021-02-11 23.50 23.66 23.14 23.24 0.0M
2021-02-10 23.26 23.55 23.26 23.53 0.0M
2021-02-09 23.51 23.72 23.42 23.72 0.0M
2021-02-08 23.27 23.55 23.25 23.31 0.0M
2021-02-05 23.55 23.55 23.39 23.55 0.0M
2021-02-04 23.23 23.56 23.22 23.56 0.0M
2021-02-03 23.10 23.44 23.05 23.25 0.0M
2021-02-02 23.26 23.73 23.26 23.34 0.0M
2021-02-01 23.00 23.47 22.93 23.24 0.0M
2021-01-29 23.46 23.74 22.67 22.94 0.0M
2021-01-28 23.14 23.74 23.14 23.54 0.0M
2021-01-27 23.40 23.75 23.14 23.25 0.0M
2021-01-26 23.71 23.71 23.34 23.34 0.0M
2021-01-25 23.48 23.80 23.36 23.80 0.1M
2021-01-22 23.39 23.40 23.09 23.39 0.0M
2021-01-21 23.05 23.43 23.05 23.40 0.1M
2021-01-20 23.10 23.26 23.02 23.20 0.0M
2021-01-19 23.20 23.25 23.00 23.24 0.0M
2021-01-15 23.36 23.36 23.08 23.25 0.0M
2021-01-14 22.90 23.34 22.71 23.30 0.1M
2021-01-13 22.62 23.08 22.62 22.82 0.0M
2021-01-12 23.05 23.10 22.47 22.47 0.0M
2021-01-11 22.82 23.17 22.63 23.05 0.0M
2021-01-08 23.15 23.29 23.00 23.29 0.0M
2021-01-07 22.83 23.38 22.83 23.38 0.0M
2021-01-06 23.34 23.34 22.47 23.01 0.0M
2021-01-05 23.22 23.31 23.22 23.30 0.0M
2021-01-04 23.30 23.49 23.04 23.24 0.0M