EPR Properties (EPR.PRC)
NYSE: EPR.PRC · Real-Time Price · USD · Preferred Stock
25.15
+0.63 (2.57%)
At close: Apr 14, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 24.64 | 25.15 | 24.64 | 25.15 | 25.15 | 2.57% | 5,080 |
| Apr 13, 2026 | 24.05 | 24.53 | 24.00 | 24.52 | 24.52 | 1.83% | 3,576 |
| Apr 10, 2026 | 24.03 | 24.09 | 23.95 | 24.08 | 24.08 | -0.62% | 859 |
| Apr 9, 2026 | 23.62 | 24.25 | 23.62 | 24.23 | 24.23 | 1.98% | 4,887 |
| Apr 8, 2026 | 23.63 | 23.76 | 23.45 | 23.76 | 23.76 | 1.19% | 778 |
| Apr 7, 2026 | 23.05 | 23.48 | 23.05 | 23.48 | 23.48 | 1.87% | 2,388 |
| Apr 6, 2026 | 22.78 | 23.09 | 22.78 | 23.05 | 23.05 | 0.74% | 2,384 |
| Apr 2, 2026 | 23.25 | 23.25 | 22.88 | 22.88 | 22.88 | 0.79% | 466 |
| Apr 1, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.40% | 463 |
| Mar 31, 2026 | 22.25 | 22.70 | 22.09 | 22.61 | 22.61 | 1.44% | 6,562 |
| Mar 30, 2026 | 22.14 | 22.68 | 22.14 | 22.29 | 21.93 | 0.86% | 2,106 |
| Mar 27, 2026 | 22.59 | 22.83 | 22.10 | 22.10 | 21.74 | -2.73% | 6,495 |
| Mar 26, 2026 | 22.60 | 22.73 | 22.60 | 22.72 | 22.35 | 0.31% | 3,529 |
| Mar 25, 2026 | 22.79 | 22.87 | 22.59 | 22.65 | 22.28 | -0.88% | 4,621 |
| Mar 24, 2026 | 22.55 | 22.93 | 22.47 | 22.85 | 22.48 | 0.40% | 14,654 |
| Mar 23, 2026 | 22.91 | 23.39 | 22.54 | 22.76 | 22.39 | -0.52% | 8,460 |
| Mar 20, 2026 | 24.10 | 24.10 | 22.88 | 22.88 | 22.51 | -5.84% | 25,500 |
| Mar 19, 2026 | 24.70 | 24.85 | 24.30 | 24.30 | 23.91 | -2.80% | 4,160 |
| Mar 18, 2026 | 25.03 | 25.03 | 25.00 | 25.00 | 24.60 | -1.48% | 3,203 |
| Mar 17, 2026 | 25.19 | 25.38 | 25.19 | 25.38 | 24.97 | 0.89% | 1,522 |
| Mar 16, 2026 | 25.30 | 25.39 | 25.15 | 25.15 | 24.74 | -0.40% | 3,143 |
| Mar 13, 2026 | 25.10 | 25.25 | 25.10 | 25.25 | 24.84 | 0.60% | 1,288 |
| Mar 12, 2026 | 25.25 | 25.41 | 25.10 | 25.10 | 24.70 | -1.10% | 2,535 |
| Mar 11, 2026 | 25.62 | 25.66 | 25.38 | 25.38 | 24.97 | -1.67% | 1,669 |
| Mar 10, 2026 | 25.95 | 26.00 | 25.71 | 25.81 | 25.39 | 0.04% | 3,640 |
| Mar 9, 2026 | 25.59 | 25.80 | 25.30 | 25.80 | 25.38 | 0.82% | 3,153 |
| Mar 6, 2026 | 25.90 | 25.90 | 25.50 | 25.59 | 25.18 | -1.27% | 11,517 |
| Mar 5, 2026 | 26.00 | 26.03 | 25.56 | 25.92 | 25.50 | -2.48% | 7,121 |
| Mar 4, 2026 | 26.48 | 26.62 | 26.46 | 26.58 | 26.15 | 0.61% | 3,275 |
| Mar 3, 2026 | 26.42 | 26.47 | 26.24 | 26.42 | 25.99 | -0.68% | 2,204 |
| Mar 2, 2026 | 26.20 | 26.64 | 26.20 | 26.60 | 26.17 | 1.06% | 1,157 |
| Feb 27, 2026 | 27.25 | 27.25 | 26.31 | 26.32 | 25.90 | -3.77% | 33,133 |
| Feb 26, 2026 | 25.75 | 27.40 | 25.75 | 27.35 | 26.91 | 5.64% | 132,789 |
| Feb 25, 2026 | 25.91 | 25.91 | 25.71 | 25.89 | 25.47 | -0.54% | 13,261 |
| Feb 24, 2026 | 26.18 | 26.18 | 25.89 | 26.03 | 25.61 | -1.27% | 965 |
| Feb 23, 2026 | 25.46 | 26.37 | 25.46 | 26.37 | 25.94 | 3.15% | 4,159 |
| Feb 20, 2026 | 25.50 | 25.60 | 25.48 | 25.56 | 25.15 | -0.54% | 1,456 |
| Feb 19, 2026 | 25.25 | 25.73 | 25.25 | 25.70 | 25.29 | 1.54% | 22,351 |
| Feb 18, 2026 | 26.07 | 26.07 | 25.31 | 25.31 | 24.90 | -3.14% | 2,289 |
| Feb 17, 2026 | 25.98 | 26.20 | 25.90 | 26.13 | 25.71 | 1.20% | 3,566 |
| Feb 13, 2026 | 25.46 | 26.04 | 25.27 | 25.82 | 25.40 | 0.94% | 4,677 |
| Feb 12, 2026 | 25.51 | 25.75 | 25.43 | 25.58 | 25.17 | 0.16% | 6,489 |
| Feb 11, 2026 | 25.49 | 26.09 | 25.49 | 25.54 | 25.13 | 1.79% | 214,650 |
| Feb 10, 2026 | 25.03 | 25.71 | 25.03 | 25.09 | 24.69 | -0.28% | 7,882 |
| Feb 9, 2026 | 25.03 | 25.16 | 25.01 | 25.16 | 24.75 | 0.04% | 1,589 |
| Feb 6, 2026 | 25.08 | 25.25 | 24.80 | 25.15 | 24.74 | -0.24% | 14,172 |
| Feb 5, 2026 | 24.97 | 25.21 | 24.97 | 25.21 | 24.80 | - | 130,825 |
| Feb 4, 2026 | 24.61 | 25.21 | 24.61 | 25.21 | 24.80 | 2.06% | 4,664 |
| Feb 3, 2026 | 24.05 | 24.70 | 24.05 | 24.70 | 24.30 | 2.87% | 3,025 |
| Feb 2, 2026 | 24.04 | 24.18 | 24.01 | 24.01 | 23.62 | -1.03% | 1,232 |