EPR Properties Common Stockのデータ

EPR Properties Common Stockの基本情報

名前 EPR Properties Common Stock
ティッカー EPR
国 United States
上場年 1997.0
セクター Consumer Services

EPR Properties Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.51 40.99 41.45 42.49 667800.0 42.49
2021-02-12 41.39 40.2 40.5 41.23 324800.0 41.23
2021-02-11 42.13 40.3 41.38 40.73 843900.0 40.73
2021-02-10 41.93 40.97 41.12 41.24 817500.0 41.24
2021-02-09 41.42 40.14 40.58 41.0 688400.0 41.0
2021-02-08 40.6 38.9 39.59 40.59 561400.0 40.59
2021-02-05 39.93 38.64 39.34 39.2 497200.0 39.2
2021-02-04 39.89 38.61 39.09 38.79 749000.0 38.79
2021-02-03 39.16 36.93 37.47 39.07 882000.0 39.07
2021-02-02 38.9 36.58 38.9 37.52 1150500.0 37.52
2021-02-01 40.0 37.41 39.74 38.48 1025900.0 38.48
2021-01-29 42.47 38.73 41.47 39.64 2144700.0 39.64
2021-01-28 42.9 41.06 41.85 41.6 1875000.0 41.6
2021-01-27 49.25 41.57 43.26 41.89 5166400.0 41.89
2021-01-26 40.76 38.9 40.17 39.86 1181000.0 39.86
2021-01-25 43.49 38.26 38.88 39.99 2936700.0 39.99
2021-01-22 37.44 34.25 34.67 37.29 1142100.0 37.29
2021-01-21 36.6 34.84 36.5 35.41 940000.0 35.41
2021-01-20 39.32 36.61 37.67 36.74 1270500.0 36.74
2021-01-19 37.79 36.73 37.36 37.67 981400.0 37.67
2021-01-15 37.73 36.39 36.98 36.99 1066900.0 36.99
2021-01-14 37.86 34.0 34.05 37.42 1525800.0 37.42
2021-01-13 34.4 33.02 33.3 34.31 780700.0 34.31
2021-01-12 33.52 32.74 33.28 33.43 601100.0 33.43
2021-01-11 33.83 32.56 32.78 33.2 657200.0 33.2
2021-01-08 34.18 32.85 32.96 33.58 935700.0 33.58
2021-01-07 33.05 32.32 32.32 32.83 931800.0 32.83
2021-01-06 33.01 31.33 31.53 32.5 1017600.0 32.5
2021-01-05 31.77 30.99 31.0 31.19 487100.0 31.19
2021-01-04 33.0 30.85 32.85 30.93 1006700.0 30.93
2020-12-31 32.84 31.65 32.16 32.5 703400.0 32.5
2020-12-30 32.17 31.19 31.3 32.06 706600.0 32.06
2020-12-29 32.23 30.79 31.9 31.28 1022100.0 31.28
2020-12-28 32.57 31.69 32.32 31.86 709100.0 31.86
2020-12-24 32.28 31.28 31.86 32.23 246700.0 32.23
2020-12-23 32.1 31.12 31.12 31.86 622700.0 31.86
2020-12-22 31.41 30.45 31.25 30.89 640400.0 30.89
2020-12-21 31.61 29.79 30.4 30.9 980000.0 30.9
2020-12-18 33.44 31.59 33.26 32.17 1531300.0 32.17
2020-12-17 33.98 32.64 33.69 33.34 798100.0 33.34
2020-12-16 34.25 32.79 32.91 33.64 1060400.0 33.64
2020-12-15 32.55 30.64 31.45 32.53 1091200.0 32.53
2020-12-14 33.64 30.94 33.18 31.26 1594800.0 31.26
2020-12-11 34.28 32.43 33.76 32.8 854700.0 32.8
2020-12-10 34.5 33.45 33.9 33.84 944800.0 33.84
2020-12-09 35.01 33.7 34.69 34.68 1062200.0 34.68
2020-12-08 34.17 31.16 31.31 33.95 1246700.0 33.95
2020-12-07 33.38 31.39 33.37 31.66 1672000.0 31.66
2020-12-04 36.29 33.11 35.62 33.49 2088700.0 33.49
2020-12-03 39.22 34.61 37.59 34.83 2427500.0 34.83
2020-12-02 37.88 36.29 36.87 37.38 673300.0 37.38
2020-12-01 37.94 36.79 37.35 37.36 729800.0 37.36
2020-11-30 38.4 35.92 38.09 36.02 1141000.0 36.02
2020-11-27 39.45 37.66 38.5 38.0 412600.0 38.0
2020-11-25 39.37 37.57 39.37 38.5 1105100.0 38.5
2020-11-24 42.07 38.74 38.88 40.48 2303700.0 40.48
2020-11-23 37.84 33.15 33.2 37.7 2032300.0 37.7
2020-11-20 32.52 31.53 31.84 32.46 879100.0 32.46
2020-11-19 32.35 31.04 31.64 31.84 1064600.0 31.84
2020-11-18 33.06 31.2 31.49 31.8 1172700.0 31.8
2020-11-17 32.15 30.27 30.56 31.45 967400.0 31.45
2020-11-16 33.4 30.76 32.85 31.27 1504500.0 31.27
2020-11-13 30.55 28.16 28.2 30.36 950400.0 30.36
2020-11-12 28.22 27.01 28.19 27.9 1352800.0 27.9
2020-11-11 32.08 28.5 32.08 28.68 1800700.0 28.68
2020-11-10 33.78 31.84 33.29 32.19 1676300.0 32.19
2020-11-09 33.64 29.6 29.6 33.09 4054700.0 33.09
2020-11-06 24.71 22.75 24.71 23.31 1045000.0 23.31
2020-11-05 24.87 23.55 23.58 24.66 1088600.0 24.66
2020-11-04 24.75 23.39 24.75 23.8 1235800.0 23.8
2020-11-03 25.47 24.58 24.96 25.19 1002500.0 25.19
2020-11-02 24.49 23.62 23.98 24.46 816300.0 24.46
2020-10-30 24.26 23.31 24.0 23.84 819500.0 23.84
2020-10-29 24.56 22.86 23.12 24.14 1258200.0 24.14
2020-10-28 23.82 23.06 23.45 23.3 1016300.0 23.3
2020-10-27 25.15 24.35 24.45 24.38 1010000.0 24.38
2020-10-26 25.55 24.22 25.48 24.74 964200.0 24.74
2020-10-23 25.92 24.67 25.09 25.85 1171900.0 25.85
2020-10-22 24.91 23.52 23.59 24.82 1206700.0 24.82
2020-10-21 23.87 22.48 22.92 23.78 1402900.0 23.78
2020-10-20 23.19 21.88 21.88 23.0 1310800.0 23.0
2020-10-19 22.16 21.39 21.86 21.88 1223600.0 21.88
2020-10-16 22.08 21.33 21.9 21.55 1015800.0 21.55
2020-10-15 22.28 21.26 21.37 22.0 1074400.0 22.0
2020-10-14 22.36 20.62 21.14 21.77 1844500.0 21.77
2020-10-13 23.94 22.29 23.81 22.42 1939600.0 22.42
2020-10-12 24.92 24.0 24.81 24.74 884700.0 24.74
2020-10-09 25.54 24.43 25.51 24.76 937300.0 24.76
2020-10-08 25.38 24.61 24.76 25.33 758600.0 25.33
2020-10-07 25.08 24.14 24.51 24.39 1127000.0 24.39
2020-10-06 25.48 24.25 25.32 24.39 1712600.0 24.39
2020-10-05 27.48 25.3 27.38 25.4 2633600.0 25.4
2020-10-02 28.69 26.67 26.67 28.63 1458600.0 28.63
2020-10-01 28.06 27.26 27.57 27.89 836800.0 27.89
2020-09-30 28.41 27.14 27.79 27.5 840700.0 27.5
2020-09-29 28.04 26.97 28.0 27.54 469500.0 27.54
2020-09-28 28.62 27.5 27.57 28.18 596300.0 28.18
2020-09-25 27.18 26.39 26.54 26.75 695000.0 26.75
2020-09-24 27.77 26.01 26.65 26.85 992000.0 26.85
2020-09-23 28.42 26.54 27.8 26.62 1153900.0 26.62
2020-09-22 28.6 27.53 27.62 27.78 1252600.0 27.78
2020-09-21 28.9 27.54 28.9 27.56 2450700.0 27.56
2020-09-18 31.9 29.63 31.84 29.75 3172100.0 29.75
2020-09-17 32.9 32.06 32.58 32.23 799000.0 32.23
2020-09-16 33.41 31.81 32.45 33.13 1067700.0 33.13
2020-09-15 33.13 31.7 31.8 32.14 806700.0 32.14
2020-09-14 32.21 31.24 32.21 31.6 1297800.0 31.6
2020-09-11 32.99 32.02 32.95 32.05 969500.0 32.05
2020-09-10 33.48 32.7 32.98 32.73 878000.0 32.73
2020-09-09 33.85 32.82 33.53 33.18 699700.0 33.18
2020-09-08 34.15 33.04 33.9 33.54 564300.0 33.54
2020-09-04 35.08 33.49 34.3 34.35 603500.0 34.35
2020-09-03 35.22 33.57 34.0 34.42 896200.0 34.42
2020-09-02 33.92 31.52 31.9 33.76 923800.0 33.76
2020-09-01 32.85 31.26 31.51 31.98 552100.0 31.98
2020-08-31 33.38 31.86 33.25 32.31 1047700.0 32.31
2020-08-28 33.16 32.16 32.61 33.15 718500.0 33.15
2020-08-27 32.8 31.33 31.36 32.55 996100.0 32.55
2020-08-26 31.25 30.33 31.17 31.12 742900.0 31.12
2020-08-25 32.25 30.68 31.93 31.31 777800.0 31.31
2020-08-24 32.04 29.3 29.7 31.86 1147000.0 31.86
2020-08-21 30.67 28.79 30.53 29.37 1280800.0 29.37
2020-08-20 31.4 30.14 30.34 30.73 747400.0 30.73
2020-08-19 31.81 30.51 31.47 30.62 699800.0 30.62
2020-08-18 32.81 31.54 32.81 31.65 879200.0 31.65
2020-08-17 32.8 31.93 32.7 32.78 606700.0 32.78
2020-08-14 33.35 31.74 32.48 32.65 683200.0 32.65
2020-08-13 33.87 32.52 32.75 32.85 796500.0 32.85
2020-08-12 34.02 32.18 33.75 33.08 738900.0 33.08
2020-08-11 34.65 33.45 33.83 33.6 1054700.0 33.6
2020-08-10 33.58 32.28 32.28 33.15 961400.0 33.15
2020-08-07 32.4 29.75 30.05 32.16 1351300.0 32.16
2020-08-06 30.82 29.11 29.36 30.09 1231400.0 30.09
2020-08-05 30.91 29.05 30.39 29.5 959500.0 29.5
2020-08-04 30.48 28.36 28.4 30.22 997600.0 30.22
2020-08-03 28.68 27.27 28.41 28.46 1712700.0 28.46
2020-07-31 30.59 28.25 30.21 28.63 1374600.0 28.63
2020-07-30 31.24 30.19 31.0 30.28 1003300.0 30.28
2020-07-29 32.26 31.11 31.95 31.73 1010300.0 31.73
2020-07-28 32.39 30.97 31.07 32.05 419300.0 32.05
2020-07-27 31.21 30.26 30.91 31.19 536000.0 31.19
2020-07-24 31.94 30.87 31.75 31.23 865500.0 31.23
2020-07-23 31.99 31.1 31.64 31.83 443600.0 31.83
2020-07-22 32.31 30.6 30.99 32.08 602400.0 32.08
2020-07-21 31.87 30.76 30.83 31.22 575500.0 31.22
2020-07-20 31.5 30.23 31.22 30.3 931600.0 30.3
2020-07-17 31.74 30.92 31.71 31.43 466600.0 31.43
2020-07-16 32.47 31.34 32.27 31.62 484500.0 31.62
2020-07-15 33.02 31.75 31.83 32.74 1130300.0 32.74
2020-07-14 31.33 30.16 31.03 30.4 697700.0 30.4
2020-07-13 32.35 30.65 32.13 31.0 795000.0 31.0
2020-07-10 31.9 30.33 30.65 31.84 926300.0 31.84
2020-07-09 32.2 29.65 32.18 30.74 1156800.0 30.74
2020-07-08 32.2 30.8 31.36 32.19 898100.0 32.19
2020-07-07 32.68 31.17 32.68 31.31 1326700.0 31.31
2020-07-06 34.71 33.25 34.02 33.37 1046900.0 33.37
2020-07-02 35.1 32.7 34.8 32.97 1063100.0 32.97
2020-07-01 34.8 33.27 33.37 33.7 841400.0 33.7
2020-06-30 33.79 32.33 33.0 33.13 997700.0 33.13
2020-06-29 33.41 30.84 31.75 33.02 1334600.0 33.02
2020-06-26 33.33 31.56 33.08 31.71 1914800.0 31.71
2020-06-25 33.48 32.2 32.73 33.45 2033300.0 33.45
2020-06-24 35.21 32.83 35.0 33.58 1704900.0 33.58
2020-06-23 36.51 35.24 36.26 35.75 798600.0 35.75
2020-06-22 36.36 34.73 36.36 35.73 1419000.0 35.73
2020-06-19 38.78 36.44 37.8 36.68 3943600.0 36.68
2020-06-18 38.07 35.62 36.22 37.55 839800.0 37.55
2020-06-17 38.47 36.89 38.45 36.96 960500.0 36.96
2020-06-16 40.5 37.57 40.42 37.99 1629200.0 37.99
2020-06-15 38.06 33.86 34.3 37.42 2040800.0 37.42
2020-06-12 38.52 35.0 38.11 36.76 1315300.0 36.76
2020-06-11 36.13 33.17 33.82 35.16 2698800.0 35.16
2020-06-10 42.24 37.13 42.15 38.62 2651900.0 38.62
2020-06-09 42.86 40.03 40.87 41.92 1264200.0 41.92
2020-06-08 44.87 42.43 44.49 44.0 1864100.0 44.0
2020-06-05 45.47 42.57 43.85 43.0 2860900.0 43.0
2020-06-04 40.71 35.71 36.93 40.69 2632900.0 40.69
2020-06-03 37.65 35.13 35.19 36.93 1412000.0 36.93
2020-06-02 35.69 34.38 35.05 34.41 1892300.0 34.41
2020-06-01 34.35 31.37 31.55 34.22 1420000.0 34.22
2020-05-29 32.94 31.36 32.31 31.57 1357800.0 31.57
2020-05-28 34.32 32.62 34.2 32.99 1078100.0 32.99
2020-05-27 34.47 31.89 33.77 33.79 1576400.0 33.79
2020-05-26 32.89 31.63 32.16 32.28 1310000.0 32.28
2020-05-22 30.5 28.9 29.25 30.14 1497400.0 30.14
2020-05-21 29.55 27.97 27.97 29.28 1555800.0 29.28
2020-05-20 29.69 27.85 28.91 27.99 2242900.0 27.99
2020-05-19 29.62 27.47 28.15 28.41 1676900.0 28.41
2020-05-18 28.89 26.87 26.87 28.53 2355000.0 28.53
2020-05-15 25.24 24.11 24.26 25.04 2739700.0 25.04
2020-05-14 25.27 22.51 22.67 24.85 2685900.0 24.85
2020-05-13 25.4 23.85 24.86 23.85 3682900.0 23.85
2020-05-12 26.89 25.07 26.72 25.08 1734700.0 25.08
2020-05-11 27.98 26.57 27.86 26.62 1890400.0 26.62
2020-05-08 27.6 26.05 26.25 27.38 1636900.0 27.38
2020-05-07 26.69 24.1 25.61 25.62 3599300.0 25.62
2020-05-06 27.79 26.33 27.08 26.53 1160100.0 26.53
2020-05-05 29.09 26.9 28.62 26.97 1504400.0 26.97
2020-05-04 27.46 25.9 26.62 27.4 1932300.0 27.4
2020-05-01 28.59 27.16 28.0 27.55 2247000.0 27.55
2020-04-30 30.81 28.53 29.61 29.42 3277600.0 29.42
2020-04-29 32.07 29.8 29.95 31.16 2374100.0 31.16
2020-04-28 28.76 26.3 28.0 28.21 2310500.0 27.83
2020-04-27 27.07 24.3 24.82 26.0 2477000.0 25.65
2020-04-24 24.15 23.05 23.75 23.72 1392700.0 23.4
2020-04-23 23.82 22.83 23.13 23.58 1588800.0 23.26
2020-04-22 24.11 21.81 23.86 23.01 2652100.0 22.7
2020-04-21 23.9 22.19 22.64 23.35 1520200.0 23.03
2020-04-20 25.16 23.1 23.5 23.83 1577600.0 23.51
2020-04-17 26.27 24.25 25.0 24.58 2653600.0 24.25
2020-04-16 23.44 22.39 23.0 22.88 1621600.0 22.57
2020-04-15 23.32 21.55 22.34 22.37 1902300.0 22.07
2020-04-14 25.4 23.22 23.61 23.95 2651500.0 23.62
2020-04-13 24.45 21.9 24.45 22.34 2184400.0 22.04
2020-04-09 27.68 23.86 24.33 25.58 2618100.0 25.23
2020-04-08 23.01 21.52 22.16 22.72 2124600.0 22.41
2020-04-07 24.5 21.25 23.02 21.61 2234000.0 21.32
2020-04-06 23.23 20.53 21.78 20.99 2011700.0 20.71
2020-04-03 20.56 19.15 20.38 19.8 2661100.0 19.53
2020-04-02 21.31 19.92 20.2 20.05 1797600.0 19.78
2020-04-01 22.5 19.88 22.13 20.07 2625200.0 19.8
2020-03-31 26.2 23.35 26.0 24.22 2381600.0 23.89
2020-03-30 25.87 22.61 24.37 25.36 2021500.0 25.02
2020-03-27 25.63 23.24 25.0 24.36 3065600.0 23.65
2020-03-26 30.7 25.51 27.2 26.13 3193100.0 25.37
2020-03-25 29.8 23.52 23.52 26.75 4025300.0 25.97
2020-03-24 21.76 18.43 18.49 21.38 2490600.0 20.76
2020-03-23 17.91 15.17 17.91 17.05 2569000.0 16.55
2020-03-20 22.25 17.33 21.68 18.05 3741100.0 17.53
2020-03-19 19.38 13.0 14.31 18.19 3879300.0 17.66
2020-03-18 18.59 12.56 18.26 13.92 5194500.0 13.52
2020-03-17 24.84 19.0 24.84 19.88 4458700.0 19.3
2020-03-16 30.14 23.9 28.7 23.93 3172600.0 23.23
2020-03-13 34.67 26.46 34.02 33.15 3478700.0 32.19
2020-03-12 39.33 27.01 39.33 28.29 5111100.0 27.47
2020-03-11 48.05 43.88 47.98 44.23 1418800.0 42.94
2020-03-10 50.56 46.32 50.49 49.18 1135100.0 47.75
2020-03-09 52.3 48.79 52.27 48.9 1374900.0 47.48
2020-03-06 55.3 51.81 53.12 55.26 1594500.0 53.65
2020-03-05 58.49 54.97 58.24 55.0 2104400.0 53.4
2020-03-04 61.1 57.9 60.5 59.2 1299000.0 57.48
2020-03-03 61.79 59.04 61.04 59.67 1151900.0 57.93
2020-03-02 60.89 57.56 59.68 60.82 1350700.0 59.05
2020-02-28 61.33 55.79 57.44 59.24 2458600.0 57.52
2020-02-27 62.46 58.33 62.46 58.55 1680200.0 56.85
2020-02-26 66.17 63.58 65.56 63.66 1385300.0 61.44
2020-02-25 68.7 65.31 67.45 65.65 1475400.0 63.37
2020-02-24 67.81 66.6 67.65 66.64 954500.0 64.32
2020-02-21 69.35 68.17 69.19 68.23 846500.0 65.86
2020-02-20 69.23 67.55 68.0 69.19 660000.0 66.78
2020-02-19 69.9 67.56 69.86 67.84 1045700.0 65.48
2020-02-18 70.34 68.99 70.2 69.88 857400.0 67.45