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
2024-12-31 20.51 20.51 19.49 19.75 0.1M
2024-12-30 20.52 20.52 20.12 20.40 0.0M
2024-12-27 20.42 20.75 20.42 20.52 0.0M
2024-12-26 20.65 20.65 20.11 20.50 0.0M
2024-12-24 20.66 20.71 20.48 20.71 0.0M
2024-12-23 21.14 21.14 20.25 20.66 0.0M
2024-12-20 20.96 20.97 20.96 20.97 0.0M
2024-12-19 21.25 21.25 20.70 20.93 0.0M
2024-12-18 21.44 21.58 21.01 21.01 0.0M
2024-12-17 21.62 21.67 21.40 21.53 0.0M
2024-12-16 21.89 22.02 21.20 21.44 0.0M
2024-12-13 21.50 21.50 21.19 21.40 0.0M
2024-12-12 21.64 22.14 21.31 21.57 0.0M
2024-12-11 22.02 22.02 21.60 21.68 0.0M
2024-12-10 21.72 22.13 21.72 21.93 0.0M
2024-12-09 22.10 22.15 21.74 21.85 0.0M
2024-12-06 22.03 22.24 22.01 22.10 0.0M
2024-12-05 22.00 22.08 22.00 22.03 0.0M
2024-12-04 21.89 22.21 21.89 22.07 0.0M
2024-12-03 21.89 21.91 21.89 21.89 0.0M
2024-12-02 22.00 22.07 22.00 22.07 0.0M
2024-11-29 22.23 22.25 22.23 22.25 0.0M
2024-11-27 22.18 22.18 22.04 22.08 0.0M
2024-11-26 22.10 22.24 22.07 22.16 0.0M
2024-11-25 22.25 22.25 22.10 22.25 0.0M
2024-11-22 22.10 22.16 22.08 22.10 0.0M
2024-11-21 21.88 21.95 21.80 21.95 0.0M
2024-11-20 21.68 21.88 21.60 21.77 0.0M
2024-11-19 21.67 21.75 21.66 21.68 0.0M
2024-11-18 21.90 21.90 21.69 21.81 0.0M
2024-11-15 21.77 21.90 21.57 21.86 0.0M
2024-11-14 21.87 22.40 21.80 21.91 0.0M
2024-11-13 21.87 21.98 21.59 21.91 0.0M
2024-11-12 22.06 22.06 21.82 21.89 0.0M
2024-11-11 22.09 22.09 21.72 21.91 0.0M
2024-11-08 21.84 21.85 21.84 21.85 0.0M
2024-11-07 21.55 21.84 21.55 21.70 0.0M
2024-11-06 21.74 21.84 21.60 21.60 0.0M
2024-11-05 21.41 21.60 21.41 21.60 0.0M
2024-11-04 21.24 21.96 21.24 21.44 0.0M
2024-11-01 22.39 22.39 21.15 21.15 0.0M
2024-10-31 22.10 22.10 21.72 21.91 0.0M
2024-10-30 21.87 22.26 21.84 22.05 0.0M
2024-10-29 22.54 22.54 21.80 21.86 0.0M
2024-10-28 22.41 22.64 22.14 22.64 0.0M
2024-10-25 22.50 22.51 22.14 22.31 0.0M
2024-10-24 22.54 22.55 22.14 22.28 0.0M
2024-10-23 22.75 22.75 22.17 22.51 0.0M
2024-10-22 23.00 23.00 22.64 22.70 0.0M
2024-10-21 23.26 23.26 22.77 23.01 0.0M
2024-10-18 23.29 23.36 22.97 23.19 0.0M
2024-10-17 23.19 23.26 22.95 23.14 0.0M
2024-10-16 23.36 23.39 23.15 23.23 0.0M
2024-10-15 23.26 23.40 22.91 23.23 0.0M
2024-10-14 23.15 23.23 23.01 23.17 0.0M
2024-10-11 22.76 23.17 22.76 23.12 0.0M
2024-10-10 22.96 22.96 22.72 22.72 0.0M
2024-10-09 22.88 22.99 22.71 22.82 0.0M
2024-10-08 22.54 22.86 22.54 22.67 0.0M
2024-10-07 22.65 22.77 22.47 22.54 0.0M
2024-10-04 22.60 22.77 22.58 22.77 0.0M
2024-10-03 22.95 22.95 22.73 22.76 0.0M
2024-10-02 23.03 23.03 22.56 22.87 0.0M
2024-10-01 23.09 23.15 22.86 22.98 0.0M
2024-09-30 22.95 23.00 22.68 22.99 0.0M
2024-09-27 23.35 23.35 23.35 23.35 0.0M
2024-09-26 23.23 23.40 23.19 23.19 0.0M
2024-09-25 23.50 23.50 23.20 23.30 0.0M
2024-09-24 22.96 23.35 22.95 23.35 0.0M
2024-09-23 23.08 23.16 22.86 22.86 0.0M
2024-09-20 22.92 23.00 22.72 22.98 0.0M
2024-09-19 22.94 22.94 22.78 22.88 0.0M
2024-09-18 22.91 22.91 22.63 22.74 0.0M
2024-09-17 22.80 22.87 22.80 22.82 0.0M
2024-09-16 22.90 22.95 22.80 22.80 0.0M
2024-09-13 22.70 22.87 22.57 22.86 0.0M
2024-09-12 22.51 22.75 22.51 22.72 0.0M
2024-09-11 22.29 22.70 22.16 22.63 0.0M
2024-09-10 22.62 22.72 22.53 22.68 0.0M
2024-09-09 22.35 22.64 22.26 22.58 0.0M
2024-09-06 22.70 22.70 22.47 22.58 0.0M
2024-09-05 22.83 22.88 22.81 22.81 0.0M
2024-09-04 22.56 22.80 22.56 22.75 0.0M
2024-09-03 22.94 22.94 22.51 22.64 0.0M
2024-08-30 22.16 23.38 22.16 23.01 0.1M
2024-08-29 22.09 22.21 22.01 22.01 0.0M
2024-08-28 22.16 22.16 21.81 22.14 0.0M
2024-08-27 22.21 22.26 22.11 22.21 0.0M
2024-08-26 21.99 22.08 21.90 21.98 0.0M
2024-08-23 21.91 22.00 21.89 21.98 0.0M
2024-08-22 21.80 21.80 21.79 21.79 0.0M
2024-08-21 21.65 21.90 21.65 21.89 0.0M
2024-08-20 21.35 21.73 21.27 21.66 0.0M
2024-08-19 21.15 21.35 21.14 21.35 0.0M
2024-08-16 20.89 21.25 20.89 21.08 0.0M
2024-08-15 20.90 20.91 20.64 20.90 0.0M
2024-08-14 20.94 20.94 20.90 20.91 0.0M
2024-08-13 20.63 20.90 20.62 20.89 0.0M
2024-08-12 20.65 20.65 20.55 20.57 0.0M
2024-08-09 20.78 20.82 20.55 20.70 0.0M
2024-08-08 20.67 21.16 20.67 21.16 0.0M
2024-08-07 21.22 21.22 20.90 20.93 0.0M
2024-08-06 20.42 20.81 19.69 20.81 0.0M
2024-08-05 20.37 20.97 19.95 20.35 0.0M
2024-08-02 20.89 20.89 20.55 20.58 0.0M
2024-08-01 20.50 20.93 20.50 20.79 0.0M
2024-07-31 20.57 21.10 20.57 20.98 0.0M
2024-07-30 20.61 20.70 20.52 20.70 0.0M
2024-07-29 20.55 20.61 20.42 20.54 0.0M
2024-07-26 20.38 20.60 20.38 20.60 0.0M
2024-07-25 20.17 20.63 20.17 20.61 0.0M
2024-07-24 20.65 20.67 20.59 20.60 0.0M
2024-07-23 20.36 20.45 20.36 20.45 0.0M
2024-07-22 20.31 20.35 20.10 20.35 0.0M
2024-07-19 20.34 20.34 20.14 20.24 0.0M
2024-07-18 20.25 20.30 20.15 20.24 0.0M
2024-07-17 19.68 20.21 19.63 20.21 0.0M
2024-07-16 19.85 19.94 19.68 19.89 0.0M
2024-07-15 19.79 19.79 19.57 19.64 0.0M
2024-07-12 19.57 19.90 19.47 19.79 0.0M
2024-07-11 19.61 19.66 19.44 19.66 0.0M
2024-07-10 19.46 19.61 19.06 19.61 0.0M
2024-07-09 19.64 19.75 19.46 19.46 0.0M
2024-07-08 19.75 19.75 19.66 19.75 0.0M
2024-07-05 19.60 19.80 19.57 19.79 0.0M
2024-07-03 19.68 19.69 19.68 19.69 0.0M
2024-07-02 19.60 19.81 19.55 19.63 0.0M
2024-07-01 19.57 19.69 19.45 19.58 0.0M
2024-06-28 19.45 19.61 19.45 19.56 0.0M
2024-06-27 19.64 19.95 19.64 19.81 0.0M
2024-06-26 19.70 19.90 19.67 19.90 0.0M
2024-06-25 19.90 19.90 19.59 19.72 0.0M
2024-06-24 19.79 19.84 19.75 19.84 0.0M
2024-06-21 19.71 19.93 19.71 19.72 0.0M
2024-06-20 19.68 19.83 19.65 19.65 0.0M
2024-06-18 19.25 19.70 19.25 19.64 0.0M
2024-06-17 19.52 19.53 19.52 19.53 0.0M
2024-06-14 19.50 19.63 19.50 19.63 0.0M
2024-06-13 19.36 19.51 19.21 19.51 0.0M
2024-06-12 19.58 19.74 19.46 19.46 0.0M
2024-06-11 19.56 19.56 19.44 19.44 0.0M
2024-06-10 19.65 19.68 19.32 19.50 0.0M
2024-06-07 19.64 19.75 19.62 19.64 0.0M
2024-06-06 19.76 19.79 19.70 19.72 0.0M
2024-06-05 19.57 19.61 19.57 19.61 0.0M
2024-06-04 19.73 19.98 19.73 19.80 0.0M
2024-06-03 19.44 19.74 19.44 19.59 0.0M
2024-05-31 19.46 19.75 19.38 19.38 0.0M
2024-05-30 19.41 19.57 19.40 19.50 0.0M
2024-05-29 19.47 19.57 19.32 19.32 0.0M
2024-05-28 19.61 19.66 19.60 19.61 0.0M
2024-05-24 19.52 19.71 19.52 19.65 0.0M
2024-05-23 19.60 19.74 19.49 19.54 0.0M
2024-05-22 19.80 19.80 19.56 19.56 0.0M
2024-05-21 19.94 19.99 19.80 19.80 0.0M
2024-05-20 19.92 19.92 19.65 19.80 0.0M
2024-05-17 20.00 20.07 20.00 20.07 0.0M
2024-05-16 19.99 20.00 19.99 20.00 0.0M
2024-05-15 19.92 19.93 19.79 19.93 0.0M
2024-05-14 19.72 19.99 19.72 19.92 0.0M
2024-05-13 19.58 19.58 19.58 19.58 0.0M
2024-05-10 19.58 19.65 19.41 19.41 0.0M
2024-05-09 19.80 19.80 19.55 19.55 0.0M
2024-05-08 19.31 19.52 19.31 19.52 0.0M
2024-05-07 19.57 19.70 19.55 19.55 0.0M
2024-05-06 19.61 19.80 19.48 19.58 0.0M
2024-05-03 19.61 19.61 19.41 19.52 0.0M
2024-05-02 19.16 19.61 19.05 19.58 0.0M
2024-05-01 19.05 19.22 18.83 18.88 0.0M
2024-04-30 19.01 19.25 18.86 18.86 0.0M
2024-04-29 19.07 19.33 19.07 19.26 0.0M
2024-04-26 18.96 19.21 18.93 18.98 0.0M
2024-04-25 19.19 19.19 18.85 19.00 0.0M
2024-04-24 19.34 19.35 19.25 19.27 0.0M
2024-04-23 19.09 19.39 19.09 19.33 0.0M
2024-04-22 18.87 19.04 18.82 18.95 0.0M
2024-04-19 18.72 19.08 18.72 18.80 0.0M
2024-04-18 18.88 19.00 18.81 18.86 0.0M
2024-04-17 18.69 19.23 18.69 18.93 0.0M
2024-04-16 18.50 18.79 18.50 18.69 0.0M
2024-04-15 19.03 19.10 18.59 18.64 0.0M
2024-04-12 19.17 19.23 19.10 19.18 0.0M
2024-04-11 19.51 19.51 19.16 19.16 0.0M
2024-04-10 19.45 19.45 19.16 19.42 0.0M
2024-04-09 19.43 19.61 19.43 19.61 0.0M
2024-04-08 19.21 19.45 19.21 19.36 0.0M
2024-04-05 19.16 19.16 19.16 19.16 0.0M
2024-04-04 19.05 19.49 19.05 19.47 0.0M
2024-04-03 18.97 19.04 18.91 19.03 0.0M
2024-04-02 19.12 19.26 18.76 18.98 0.0M
2024-04-01 19.28 19.35 19.04 19.21 0.0M
2024-03-28 19.40 19.68 18.94 19.04 0.0M
2024-03-27 19.57 19.69 19.35 19.52 0.0M
2024-03-26 19.76 19.76 19.46 19.61 0.0M
2024-03-25 19.88 19.88 19.52 19.55 0.0M
2024-03-22 19.89 19.89 19.70 19.75 0.0M
2024-03-21 19.83 19.90 19.72 19.72 0.0M
2024-03-20 19.61 19.96 19.59 19.62 0.0M
2024-03-19 19.36 19.63 19.36 19.63 0.0M
2024-03-18 19.43 19.50 19.35 19.35 0.0M
2024-03-15 19.50 19.50 19.40 19.42 0.0M
2024-03-14 19.74 19.74 19.36 19.45 0.0M
2024-03-13 19.75 19.79 19.69 19.73 0.0M
2024-03-12 19.71 19.85 19.71 19.81 0.0M
2024-03-11 19.98 19.98 19.59 19.78 0.0M
2024-03-08 19.87 20.00 19.82 19.93 0.0M
2024-03-07 19.82 19.86 19.78 19.86 0.0M
2024-03-06 19.80 19.87 19.71 19.72 0.0M
2024-03-05 19.60 19.77 19.60 19.63 0.0M
2024-03-04 19.50 19.71 19.50 19.57 0.0M
2024-03-01 19.38 19.48 19.32 19.48 0.0M
2024-02-29 19.75 19.75 19.05 19.22 0.0M
2024-02-28 19.40 19.52 19.38 19.46 0.0M
2024-02-27 19.80 19.80 19.35 19.37 0.0M
2024-02-26 19.81 19.81 19.58 19.80 0.0M
2024-02-23 19.72 20.00 19.72 19.86 0.0M
2024-02-22 19.63 19.73 19.63 19.68 0.0M
2024-02-21 19.41 19.70 19.25 19.53 0.0M
2024-02-20 19.56 19.58 19.28 19.55 0.0M
2024-02-16 19.63 19.63 19.52 19.56 0.0M
2024-02-15 19.61 19.69 19.44 19.67 0.0M
2024-02-14 19.24 19.48 19.24 19.47 0.0M
2024-02-13 19.37 19.37 19.01 19.24 0.0M
2024-02-12 19.34 19.58 19.34 19.57 0.0M
2024-02-09 19.30 19.38 19.00 19.26 0.0M
2024-02-08 19.26 19.46 19.20 19.38 0.0M
2024-02-07 19.43 19.44 19.33 19.44 0.0M
2024-02-06 19.17 19.50 19.16 19.46 0.0M
2024-02-05 19.32 19.32 19.11 19.12 0.0M
2024-02-02 19.55 19.56 19.24 19.34 0.0M
2024-02-01 19.75 19.75 19.33 19.57 0.0M
2024-01-31 19.55 19.85 19.55 19.55 0.0M
2024-01-30 19.50 19.79 19.50 19.60 0.0M
2024-01-29 19.94 19.94 19.62 19.71 0.0M
2024-01-26 19.55 19.82 19.41 19.82 0.0M
2024-01-25 19.57 19.65 19.32 19.60 0.0M
2024-01-24 19.48 19.72 19.36 19.54 0.0M
2024-01-23 19.63 19.63 19.16 19.45 0.0M
2024-01-22 19.66 19.75 19.50 19.50 0.0M
2024-01-19 19.56 19.89 19.51 19.79 0.0M
2024-01-18 19.97 19.97 19.50 19.50 0.0M
2024-01-17 20.28 20.28 19.98 20.10 0.0M
2024-01-16 20.57 20.57 20.20 20.33 0.0M
2024-01-12 20.43 20.51 20.42 20.48 0.0M
2024-01-11 20.53 20.53 20.16 20.43 0.0M
2024-01-10 20.48 20.59 20.33 20.41 0.0M
2024-01-09 20.18 20.43 20.17 20.43 0.0M
2024-01-08 20.22 20.44 20.10 20.43 0.0M
2024-01-05 20.20 20.39 20.13 20.22 0.0M
2024-01-04 20.40 20.40 20.02 20.23 0.0M
2024-01-03 20.88 20.88 20.33 20.43 0.0M
2024-01-02 20.89 20.98 20.80 20.88 0.0M