EPR Properties Pe Pref

EPR_pe
🏛️ usa →
32.00
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
2022-12-30 25.82 25.82 25.43 25.73 0.0M
2022-12-29 26.12 26.20 25.76 25.90 0.0M
2022-12-28 26.45 26.48 26.18 26.45 0.0M
2022-12-27 26.13 26.69 26.13 26.55 0.0M
2022-12-23 26.55 26.62 26.11 26.50 0.0M
2022-12-22 26.75 26.75 26.52 26.57 0.0M
2022-12-21 26.85 27.00 26.85 26.92 0.0M
2022-12-20 27.16 27.16 26.84 26.84 0.0M
2022-12-19 26.97 26.97 26.76 26.90 0.0M
2022-12-16 27.46 27.46 27.40 27.42 0.0M
2022-12-15 27.11 27.42 27.00 27.30 0.0M
2022-12-14 27.20 27.32 27.10 27.10 0.0M
2022-12-13 27.50 27.78 27.19 27.21 0.0M
2022-12-12 27.50 27.50 27.18 27.49 0.0M
2022-12-09 27.85 27.85 27.15 27.18 0.0M
2022-12-07 27.48 27.72 27.48 27.70 0.0M
2022-12-06 27.20 27.50 27.20 27.48 0.0M
2022-12-05 27.00 27.47 27.00 27.20 0.0M
2022-12-02 27.88 27.88 26.76 26.87 0.0M
2022-12-01 27.77 27.90 27.55 27.87 0.0M
2022-11-30 26.85 27.84 26.41 27.84 0.0M
2022-11-29 26.98 27.33 26.85 26.85 0.0M
2022-11-28 27.00 27.00 26.80 26.84 0.0M
2022-11-25 27.00 27.00 27.00 27.00 0.0M
2022-11-23 27.10 27.10 26.98 27.00 0.0M
2022-11-22 26.76 27.25 26.76 27.00 0.0M
2022-11-21 27.14 27.14 26.65 26.80 0.0M
2022-11-18 27.00 27.00 26.93 27.00 0.0M
2022-11-17 27.27 27.27 26.85 26.98 0.0M
2022-11-16 27.38 27.43 27.19 27.38 0.0M
2022-11-15 27.37 27.42 27.31 27.31 0.0M
2022-11-14 27.10 27.20 27.06 27.12 0.0M
2022-11-11 27.08 27.10 26.77 27.10 0.0M
2022-11-10 26.87 27.22 26.75 27.19 0.0M
2022-11-09 26.88 26.88 26.88 26.88 0.0M
2022-11-08 26.66 26.80 26.50 26.50 0.0M
2022-11-07 26.58 26.66 26.49 26.66 0.0M
2022-11-04 26.25 26.64 26.23 26.45 0.0M
2022-11-03 26.40 26.75 26.11 26.15 0.0M
2022-11-02 26.40 26.40 26.21 26.21 0.0M
2022-11-01 26.70 27.12 26.28 26.40 0.0M
2022-10-31 26.60 26.65 26.52 26.65 0.0M
2022-10-28 26.63 26.68 26.58 26.58 0.0M
2022-10-27 27.00 27.00 26.32 26.70 0.0M
2022-10-26 26.96 27.13 26.63 26.66 0.0M
2022-10-25 26.62 26.62 26.50 26.50 0.0M
2022-10-24 26.40 26.72 26.40 26.48 0.0M
2022-10-21 26.60 26.60 26.22 26.22 0.0M
2022-10-20 26.84 26.90 26.50 26.60 0.0M
2022-10-19 27.00 27.12 26.66 26.68 0.0M
2022-10-18 27.13 27.13 26.60 27.03 0.0M
2022-10-17 27.11 27.16 26.50 27.16 0.0M
2022-10-14 26.59 26.82 26.59 26.82 0.0M
2022-10-13 26.51 26.58 25.85 26.46 0.0M
2022-10-12 26.25 26.54 26.05 26.54 0.0M
2022-10-11 27.16 27.20 26.17 26.18 0.0M
2022-10-10 27.24 27.24 26.70 26.72 0.0M
2022-10-07 26.85 27.40 26.78 27.04 0.0M
2022-10-06 26.93 27.53 26.90 27.50 0.0M
2022-10-05 27.25 27.25 26.10 26.97 0.0M
2022-10-04 26.43 28.28 26.08 27.25 0.0M
2022-10-03 26.00 26.28 25.62 26.22 0.0M
2022-09-30 26.02 26.19 25.67 25.67 0.0M
2022-09-29 26.03 26.59 25.60 25.93 0.0M
2022-09-28 25.79 26.72 25.79 26.72 0.0M
2022-09-27 26.61 26.69 25.69 25.81 0.0M
2022-09-26 26.99 27.19 26.14 26.59 0.0M
2022-09-23 29.11 29.11 26.19 27.05 0.0M
2022-09-22 29.77 30.12 28.59 28.59 0.0M
2022-09-21 29.82 29.84 29.63 29.70 0.0M
2022-09-20 29.74 29.80 29.63 29.75 0.0M
2022-09-19 29.85 29.85 29.75 29.75 0.0M
2022-09-16 29.87 29.87 29.50 29.55 0.0M
2022-09-15 29.90 30.21 29.90 29.91 0.0M
2022-09-14 30.19 30.19 29.87 29.92 0.0M
2022-09-13 30.34 30.34 30.00 30.00 0.0M
2022-09-12 30.45 30.50 30.25 30.45 0.0M
2022-09-09 30.18 30.43 30.18 30.43 0.0M
2022-09-08 30.20 30.36 30.13 30.15 0.0M
2022-09-07 30.10 30.20 30.05 30.05 0.0M
2022-09-06 30.46 30.46 30.01 30.10 0.0M
2022-09-02 30.47 30.47 30.20 30.38 0.0M
2022-09-01 30.35 30.35 30.02 30.15 0.0M
2022-08-31 30.57 30.71 30.37 30.57 0.0M
2022-08-30 30.56 30.74 30.35 30.52 0.0M
2022-08-29 30.74 30.78 30.66 30.70 0.0M
2022-08-26 30.67 30.70 30.54 30.70 0.0M
2022-08-25 30.67 30.67 30.50 30.64 0.0M
2022-08-24 30.31 30.67 30.31 30.67 0.0M
2022-08-23 30.47 30.70 30.22 30.22 0.0M
2022-08-22 30.29 30.81 30.24 30.46 0.0M
2022-08-19 31.10 31.10 30.11 30.82 0.0M
2022-08-18 31.18 31.43 31.15 31.25 0.0M
2022-08-17 32.25 32.25 30.60 31.08 0.1M
2022-08-16 32.30 32.37 31.96 32.22 0.1M
2022-08-15 32.11 32.26 31.86 32.26 0.0M
2022-08-12 31.75 32.21 31.75 32.00 0.0M
2022-08-11 31.78 31.78 31.62 31.78 0.0M
2022-08-10 31.52 31.78 31.43 31.78 0.0M
2022-08-09 31.47 31.49 31.27 31.35 0.0M
2022-08-08 31.37 31.49 31.25 31.35 0.1M
2022-08-05 31.04 31.18 30.72 30.94 0.0M
2022-08-04 31.17 31.30 30.93 31.06 0.0M
2022-08-03 31.74 31.74 30.97 31.16 0.0M
2022-08-02 31.48 31.48 31.00 31.14 0.0M
2022-08-01 31.62 32.24 31.05 31.58 0.0M
2022-07-29 31.08 31.76 30.85 31.72 0.0M
2022-07-28 30.72 30.90 30.69 30.90 0.1M
2022-07-27 30.90 30.90 30.65 30.75 0.1M
2022-07-26 30.74 30.75 30.61 30.64 0.0M
2022-07-25 30.65 30.79 30.61 30.65 0.1M
2022-07-22 30.98 30.98 30.65 30.65 0.0M
2022-07-21 30.78 31.00 30.68 30.68 0.0M
2022-07-20 30.80 31.42 30.79 31.00 0.0M
2022-07-19 31.01 31.01 30.76 30.80 0.0M
2022-07-18 31.27 31.27 30.72 30.77 0.0M
2022-07-15 32.40 32.40 30.53 30.53 0.0M
2022-07-14 30.60 30.60 30.50 30.50 0.0M
2022-07-13 30.99 30.99 30.70 30.70 0.0M
2022-07-12 30.69 30.70 30.54 30.60 0.0M
2022-07-11 30.73 30.73 30.32 30.61 0.0M
2022-07-08 30.83 30.95 30.31 30.75 0.0M
2022-07-07 30.37 31.31 30.37 30.85 0.0M
2022-07-06 30.95 31.35 30.68 30.68 0.0M
2022-07-05 30.43 31.00 30.13 30.90 0.0M
2022-07-01 30.18 30.91 30.07 30.54 0.0M
2022-06-30 30.99 31.00 29.88 30.00 0.0M
2022-06-29 31.02 31.08 30.95 30.99 0.0M
2022-06-28 30.73 31.38 30.73 31.22 0.0M
2022-06-27 30.76 31.00 30.76 30.76 0.0M
2022-06-24 30.71 31.55 30.64 31.01 0.0M
2022-06-23 30.95 30.95 30.70 30.75 0.0M
2022-06-22 31.00 31.00 31.00 31.00 0.0M
2022-06-21 31.79 32.00 30.83 31.27 0.0M
2022-06-17 30.60 31.44 30.55 30.70 0.0M
2022-06-16 30.37 32.97 30.01 30.90 0.0M
2022-06-15 30.63 30.74 30.51 30.52 0.0M
2022-06-14 29.87 31.24 29.87 30.28 0.0M
2022-06-13 31.50 31.54 30.50 30.50 0.0M
2022-06-10 31.28 31.74 31.23 31.51 0.0M
2022-06-09 32.28 32.28 31.46 31.46 0.0M
2022-06-08 32.28 32.28 32.27 32.27 0.0M
2022-06-07 32.50 32.50 32.50 32.50 0.0M
2022-06-06 32.38 32.39 32.22 32.39 0.0M
2022-06-03 32.26 32.39 32.19 32.19 0.0M
2022-06-02 32.22 32.22 32.22 32.22 0.0M
2022-06-01 32.41 32.84 32.36 32.36 0.0M
2022-05-31 32.28 32.99 32.15 32.84 0.0M
2022-05-27 32.20 32.36 31.98 32.36 0.0M
2022-05-26 32.86 32.86 31.98 32.64 0.0M
2022-05-25 32.24 32.93 32.24 32.30 0.0M
2022-05-24 32.75 32.76 32.21 32.23 0.0M
2022-05-23 32.10 32.35 32.10 32.20 0.0M
2022-05-20 32.30 33.77 32.21 32.24 0.0M
2022-05-19 32.51 32.51 31.80 31.80 0.0M
2022-05-18 31.72 31.90 31.72 31.90 0.0M
2022-05-17 31.89 31.89 31.48 31.48 0.0M
2022-05-16 31.61 31.85 31.61 31.78 0.0M
2022-05-13 31.58 31.85 31.20 31.85 0.0M
2022-05-12 32.00 32.00 31.40 31.40 0.0M
2022-05-11 31.73 32.50 31.73 32.19 0.0M
2022-05-10 31.88 32.05 31.83 31.98 0.0M
2022-05-09 32.24 32.49 32.04 32.04 0.0M
2022-05-06 32.25 32.25 32.02 32.04 0.0M
2022-05-05 32.80 32.80 32.35 32.40 0.0M
2022-05-04 32.33 32.60 32.33 32.60 0.0M
2022-05-03 32.14 32.33 32.00 32.33 0.0M
2022-05-02 32.79 32.79 32.09 32.12 0.0M
2022-04-29 32.31 33.16 32.27 33.12 0.0M
2022-04-28 32.72 32.99 32.58 32.70 0.0M
2022-04-26 33.08 33.73 32.94 33.33 0.0M
2022-04-25 32.62 33.42 32.59 33.42 0.0M
2022-04-22 32.64 33.19 32.63 32.96 0.0M
2022-04-21 33.24 33.24 33.24 33.24 0.0M
2022-04-20 33.17 33.17 33.00 33.15 0.0M
2022-04-19 33.14 33.35 33.00 33.35 0.0M
2022-04-18 32.96 33.00 32.55 33.00 0.0M
2022-04-14 32.80 32.80 32.80 32.80 0.0M
2022-04-13 32.63 32.67 32.53 32.67 0.0M
2022-04-12 32.57 32.57 32.50 32.50 0.0M
2022-04-11 32.48 32.48 32.21 32.21 0.0M
2022-04-07 32.77 32.77 32.45 32.60 0.0M
2022-04-06 32.50 33.00 32.29 32.50 0.0M
2022-04-05 33.09 33.18 32.72 32.72 0.0M
2022-04-04 33.15 33.15 32.89 32.89 0.0M
2022-04-01 33.20 33.35 33.10 33.10 0.0M
2022-03-31 33.19 33.67 33.17 33.20 0.0M
2022-03-30 33.40 33.63 33.29 33.56 0.0M
2022-03-29 33.40 33.88 33.40 33.65 0.0M
2022-03-28 33.27 33.33 33.01 33.33 0.0M
2022-03-25 33.47 33.47 33.14 33.14 0.0M
2022-03-24 33.05 33.99 33.05 33.99 0.0M
2022-03-23 33.00 33.30 33.00 33.04 0.0M
2022-03-22 33.00 33.00 32.97 33.00 0.0M
2022-03-21 32.98 33.00 32.95 32.95 0.0M
2022-03-18 33.00 33.00 32.97 33.00 0.0M
2022-03-17 32.89 32.89 32.89 32.89 0.0M
2022-03-16 33.00 33.00 32.98 33.00 0.0M
2022-03-15 32.57 32.63 32.57 32.63 0.0M
2022-03-14 32.70 32.73 32.57 32.73 0.0M
2022-03-11 32.75 33.00 32.71 32.72 0.0M
2022-03-10 33.35 33.50 32.73 32.73 0.0M
2022-03-09 32.86 33.00 32.86 33.00 0.0M
2022-03-08 32.55 32.82 32.55 32.82 0.0M
2022-03-07 32.77 33.00 32.52 32.99 0.0M
2022-03-04 32.98 34.19 32.88 33.01 0.0M
2022-03-03 32.66 33.00 32.66 33.00 0.0M
2022-03-02 32.59 33.00 32.55 32.81 0.0M
2022-03-01 32.94 32.94 32.53 32.53 0.0M
2022-02-28 32.63 33.00 32.57 32.57 0.0M
2022-02-25 32.38 33.00 32.38 33.00 0.1M
2022-02-24 32.06 32.92 32.06 32.40 0.0M
2022-02-23 32.58 33.00 32.58 32.97 0.0M
2022-02-22 32.27 32.45 32.14 32.23 0.0M
2022-02-18 32.27 32.27 32.27 32.27 0.0M
2022-02-17 32.67 32.67 32.67 32.67 0.0M
2022-02-16 32.22 32.35 32.22 32.24 0.0M
2022-02-15 32.17 32.36 32.17 32.22 0.0M
2022-02-14 32.70 32.70 32.00 32.00 0.0M
2022-02-11 32.64 32.76 32.49 32.54 0.0M
2022-02-10 32.87 32.92 32.87 32.88 0.0M
2022-02-09 32.91 32.94 32.90 32.90 0.0M
2022-02-08 33.29 33.29 32.72 32.72 0.0M
2022-02-07 33.15 33.15 33.15 33.15 0.0M
2022-02-04 33.21 33.59 33.01 33.01 0.0M
2022-02-03 33.48 33.60 33.21 33.21 0.0M
2022-02-02 33.62 33.62 33.45 33.45 0.0M
2022-02-01 33.75 33.80 33.45 33.79 0.0M
2022-01-31 33.41 33.71 33.41 33.67 0.0M
2022-01-28 34.01 34.01 33.82 33.82 0.0M
2022-01-26 34.62 35.00 34.00 34.50 0.0M
2022-01-25 34.54 34.64 34.25 34.25 0.0M
2022-01-24 33.70 33.87 33.67 33.87 0.0M
2022-01-21 34.75 34.84 34.22 34.25 0.0M
2022-01-20 34.84 35.03 34.81 34.81 0.0M
2022-01-19 34.88 35.00 34.82 35.00 0.0M
2022-01-18 35.00 35.00 34.93 34.93 0.0M
2022-01-14 35.00 35.00 35.00 35.00 0.0M
2022-01-13 35.50 35.50 34.99 34.99 0.0M
2022-01-12 34.90 35.01 34.90 35.00 0.0M
2022-01-11 34.88 35.01 34.88 35.00 0.0M
2022-01-10 35.00 35.00 34.76 34.82 0.0M
2022-01-07 36.00 36.00 34.95 35.00 0.0M
2022-01-06 35.10 35.30 34.87 34.87 0.0M
2022-01-05 35.34 35.34 35.01 35.01 0.0M
2022-01-04 35.59 35.98 35.59 35.70 0.0M
2022-01-03 35.89 35.90 35.17 35.17 0.0M