EPR Properties (EPR.PRC)
NYSE: EPR.PRC · Real-Time Price · USD · Preferred Stock
21.52
+0.02 (0.09%)
At close: Apr 17, 2025
EPR Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 21.94 | 22.22 | 21.70 | 22.06 | 22.06 | 0.78% | 4,979 |
| Apr 28, 2025 | 21.65 | 21.89 | 21.59 | 21.89 | 21.89 | 0.23% | 9,324 |
| Apr 25, 2025 | 21.90 | 21.90 | 21.63 | 21.84 | 21.84 | -0.09% | 3,345 |
| Apr 24, 2025 | 21.85 | 21.86 | 21.85 | 21.86 | 21.86 | -0.09% | 2,137 |
| Apr 23, 2025 | 21.93 | 22.12 | 21.79 | 21.88 | 21.88 | - | 4,664 |
| Apr 22, 2025 | 21.64 | 21.89 | 21.64 | 21.88 | 21.88 | 1.20% | 962 |
| Apr 21, 2025 | 21.50 | 21.63 | 21.50 | 21.62 | 21.62 | 0.46% | 4,600 |
| Apr 17, 2025 | 21.50 | 21.83 | 21.50 | 21.52 | 21.52 | 0.09% | 4,348 |
| Apr 16, 2025 | 21.66 | 21.66 | 21.50 | 21.50 | 21.50 | -0.74% | 1,290 |
| Apr 15, 2025 | 21.81 | 21.88 | 21.66 | 21.66 | 21.66 | -0.91% | 7,577 |
| Apr 14, 2025 | 21.06 | 21.86 | 21.06 | 21.86 | 21.86 | 4.05% | 8,052 |
| Apr 11, 2025 | 20.58 | 21.04 | 20.49 | 21.01 | 21.01 | 1.50% | 6,018 |
| Apr 10, 2025 | 21.16 | 21.16 | 20.55 | 20.70 | 20.70 | -1.94% | 4,649 |
| Apr 9, 2025 | 20.10 | 21.17 | 19.75 | 21.11 | 21.11 | 5.34% | 11,024 |
| Apr 8, 2025 | 20.55 | 20.59 | 20.04 | 20.04 | 20.04 | -2.10% | 8,917 |
| Apr 7, 2025 | 20.74 | 21.21 | 20.31 | 20.47 | 20.47 | -3.22% | 18,079 |
| Apr 4, 2025 | 21.74 | 21.75 | 20.97 | 21.15 | 21.15 | -3.47% | 16,938 |
| Apr 3, 2025 | 22.58 | 22.58 | 21.87 | 21.91 | 21.91 | -3.95% | 9,035 |
| Apr 2, 2025 | 22.89 | 22.89 | 22.81 | 22.81 | 22.81 | -1.04% | 1,214 |
| Apr 1, 2025 | 23.00 | 23.36 | 23.00 | 23.05 | 23.05 | -0.13% | 5,759 |
| Mar 31, 2025 | 22.85 | 23.37 | 22.85 | 23.08 | 23.08 | -0.69% | 133,243 |
| Mar 28, 2025 | 23.15 | 23.25 | 22.98 | 23.24 | 22.88 | 0.39% | 11,450 |
| Mar 27, 2025 | 23.40 | 23.41 | 23.13 | 23.15 | 22.79 | -0.64% | 15,317 |
| Mar 26, 2025 | 23.19 | 23.33 | 23.09 | 23.30 | 22.94 | 1.30% | 54,645 |
| Mar 25, 2025 | 23.38 | 23.38 | 22.95 | 23.00 | 22.64 | -1.56% | 6,490 |
| Mar 24, 2025 | 23.20 | 23.49 | 23.20 | 23.36 | 23.00 | 1.41% | 11,209 |
| Mar 21, 2025 | 23.00 | 23.17 | 22.87 | 23.04 | 22.68 | -0.43% | 3,669 |
| Mar 20, 2025 | 23.01 | 23.18 | 23.01 | 23.14 | 22.78 | 0.13% | 6,157 |
| Mar 19, 2025 | 23.07 | 23.27 | 23.05 | 23.11 | 22.75 | -0.69% | 2,641 |
| Mar 18, 2025 | 23.34 | 23.44 | 23.23 | 23.27 | 22.91 | -0.13% | 13,444 |
| Mar 17, 2025 | 23.03 | 23.33 | 23.03 | 23.30 | 22.94 | 0.82% | 5,807 |
| Mar 14, 2025 | 22.77 | 23.12 | 22.77 | 23.11 | 22.75 | 1.14% | 2,231 |
| Mar 13, 2025 | 23.00 | 23.28 | 22.85 | 22.85 | 22.50 | -1.69% | 16,147 |
| Mar 12, 2025 | 23.31 | 23.31 | 22.91 | 23.24 | 22.88 | -1.39% | 11,222 |
| Mar 11, 2025 | 23.60 | 23.68 | 23.21 | 23.57 | 23.21 | -0.30% | 15,679 |
| Mar 10, 2025 | 23.59 | 24.08 | 23.59 | 23.64 | 23.27 | -0.51% | 11,441 |
| Mar 7, 2025 | 23.37 | 23.83 | 23.37 | 23.76 | 23.39 | 0.59% | 15,540 |
| Mar 6, 2025 | 23.60 | 23.78 | 23.30 | 23.62 | 23.26 | -0.76% | 38,339 |
| Mar 5, 2025 | 23.83 | 23.85 | 23.18 | 23.80 | 23.43 | -0.13% | 18,161 |
| Mar 4, 2025 | 23.77 | 23.95 | 23.71 | 23.83 | 23.46 | -0.51% | 18,229 |
| Mar 3, 2025 | 23.60 | 24.11 | 23.60 | 23.95 | 23.58 | 1.23% | 16,071 |
| Feb 28, 2025 | 23.26 | 23.66 | 23.26 | 23.66 | 23.29 | 1.55% | 6,496 |
| Feb 27, 2025 | 23.44 | 23.92 | 23.30 | 23.30 | 22.94 | 1.08% | 66,217 |
| Feb 26, 2025 | 22.90 | 23.05 | 22.90 | 23.05 | 22.69 | 1.05% | 3,023 |
| Feb 25, 2025 | 22.76 | 22.86 | 22.69 | 22.81 | 22.46 | 0.53% | 8,973 |
| Feb 24, 2025 | 22.25 | 22.69 | 22.25 | 22.69 | 22.34 | 1.52% | 9,064 |
| Feb 21, 2025 | 22.44 | 22.44 | 22.25 | 22.35 | 22.00 | -0.13% | 3,180 |
| Feb 20, 2025 | 22.30 | 22.40 | 22.13 | 22.38 | 22.03 | 0.58% | 9,715 |
| Feb 19, 2025 | 22.08 | 22.31 | 22.08 | 22.25 | 21.91 | 0.59% | 52,769 |
| Feb 18, 2025 | 21.95 | 22.25 | 21.95 | 22.12 | 21.78 | 0.59% | 13,768 |