EPR Properties (EPR.PRC)
NYSE: EPR.PRC · Real-Time Price · USD · Preferred Stock
25.22
+0.27 (1.08%)
At close: Jun 18, 2025
EPR Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 25.00 | 25.89 | 24.91 | 25.05 | 25.05 | -0.67% | 76,294 |
| Jun 27, 2025 | 25.35 | 25.35 | 25.17 | 25.22 | 24.86 | -0.20% | 4,085 |
| Jun 26, 2025 | 25.25 | 25.27 | 24.82 | 25.27 | 24.91 | 0.20% | 2,870 |
| Jun 25, 2025 | 25.36 | 25.52 | 25.22 | 25.22 | 24.86 | -1.71% | 24,484 |
| Jun 24, 2025 | 25.83 | 25.89 | 25.66 | 25.66 | 25.29 | -0.93% | 3,925 |
| Jun 23, 2025 | 25.63 | 25.95 | 25.60 | 25.90 | 25.53 | 0.83% | 66,067 |
| Jun 20, 2025 | 25.09 | 25.69 | 25.08 | 25.69 | 25.32 | 1.85% | 9,525 |
| Jun 18, 2025 | 25.05 | 25.29 | 25.05 | 25.22 | 24.86 | 1.08% | 4,804 |
| Jun 17, 2025 | 24.78 | 24.95 | 24.50 | 24.95 | 24.60 | 0.56% | 6,856 |
| Jun 16, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.46 | 0.28% | 8,810 |
| Jun 13, 2025 | 25.07 | 25.09 | 24.74 | 24.74 | 24.39 | -1.63% | 3,978 |
| Jun 12, 2025 | 25.00 | 25.21 | 25.00 | 25.15 | 24.79 | 0.44% | 3,724 |
| Jun 11, 2025 | 24.85 | 25.28 | 24.84 | 25.04 | 24.68 | 0.36% | 8,021 |
| Jun 10, 2025 | 24.98 | 25.27 | 24.90 | 24.95 | 24.59 | -0.04% | 48,135 |
| Jun 9, 2025 | 24.80 | 25.00 | 24.80 | 24.96 | 24.60 | 0.77% | 22,877 |
| Jun 6, 2025 | 24.69 | 24.78 | 24.68 | 24.77 | 24.42 | 0.77% | 5,380 |
| Jun 5, 2025 | 24.65 | 24.65 | 24.46 | 24.58 | 24.23 | - | 3,512 |
| Jun 4, 2025 | 24.70 | 24.70 | 24.58 | 24.58 | 24.23 | -0.53% | 2,827 |
| Jun 3, 2025 | 24.61 | 24.92 | 24.61 | 24.71 | 24.36 | 0.77% | 4,385 |
| Jun 2, 2025 | 24.44 | 24.69 | 24.44 | 24.52 | 24.17 | 0.12% | 14,249 |
| May 30, 2025 | 24.20 | 24.58 | 23.99 | 24.49 | 24.14 | 1.20% | 17,584 |
| May 29, 2025 | 23.95 | 24.22 | 23.94 | 24.20 | 23.86 | 1.13% | 4,514 |
| May 28, 2025 | 23.70 | 23.93 | 23.70 | 23.93 | 23.59 | 0.76% | 4,471 |
| May 27, 2025 | 23.38 | 23.79 | 23.01 | 23.75 | 23.41 | 2.15% | 14,984 |
| May 23, 2025 | 23.20 | 23.26 | 23.16 | 23.25 | 22.92 | 0.74% | 2,459 |
| May 22, 2025 | 22.90 | 23.08 | 22.83 | 23.08 | 22.75 | 0.04% | 2,166 |
| May 21, 2025 | 23.54 | 23.54 | 23.06 | 23.07 | 22.74 | -2.00% | 5,408 |
| May 20, 2025 | 23.76 | 23.83 | 23.52 | 23.54 | 23.21 | -0.59% | 2,679 |
| May 19, 2025 | 23.61 | 23.75 | 23.61 | 23.68 | 23.34 | -0.29% | 5,374 |
| May 16, 2025 | 23.60 | 23.75 | 23.54 | 23.75 | 23.41 | 0.64% | 46,792 |
| May 15, 2025 | 23.00 | 23.71 | 23.00 | 23.60 | 23.26 | 2.60% | 36,193 |
| May 14, 2025 | 22.95 | 23.04 | 22.81 | 23.00 | 22.67 | 0.13% | 7,518 |
| May 13, 2025 | 23.36 | 23.36 | 22.55 | 22.97 | 22.64 | -1.67% | 4,186 |
| May 12, 2025 | 23.40 | 23.44 | 23.11 | 23.36 | 23.03 | 0.17% | 18,255 |
| May 9, 2025 | 23.07 | 23.43 | 22.95 | 23.32 | 22.99 | 1.52% | 16,892 |
| May 8, 2025 | 22.32 | 23.02 | 22.32 | 22.97 | 22.64 | 2.91% | 37,266 |
| May 7, 2025 | 22.46 | 22.46 | 22.23 | 22.32 | 22.00 | 0.50% | 9,488 |
| May 6, 2025 | 21.93 | 22.36 | 21.93 | 22.21 | 21.89 | 1.60% | 4,663 |
| May 5, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.55 | -0.73% | 878 |
| May 2, 2025 | 22.03 | 22.09 | 21.97 | 22.02 | 21.71 | -1.21% | 4,098 |
| May 1, 2025 | 21.95 | 22.29 | 21.93 | 22.29 | 21.97 | 1.60% | 5,853 |
| Apr 30, 2025 | 21.83 | 22.01 | 21.77 | 21.94 | 21.63 | -0.54% | 5,346 |
| Apr 29, 2025 | 21.94 | 22.22 | 21.70 | 22.06 | 21.75 | 0.78% | 4,979 |
| Apr 28, 2025 | 21.65 | 21.89 | 21.59 | 21.89 | 21.58 | 0.23% | 9,324 |
| Apr 25, 2025 | 21.90 | 21.90 | 21.63 | 21.84 | 21.53 | -0.09% | 3,345 |
| Apr 24, 2025 | 21.85 | 21.86 | 21.85 | 21.86 | 21.55 | -0.09% | 2,137 |
| Apr 23, 2025 | 21.93 | 22.12 | 21.79 | 21.88 | 21.57 | - | 4,664 |
| Apr 22, 2025 | 21.64 | 21.89 | 21.64 | 21.88 | 21.57 | 1.20% | 962 |
| Apr 21, 2025 | 21.50 | 21.63 | 21.50 | 21.62 | 21.31 | 0.46% | 4,600 |
| Apr 17, 2025 | 21.50 | 21.83 | 21.50 | 21.52 | 21.21 | 0.09% | 4,348 |