EPR Properties (EPR.PRE)
NYSE: EPR.PRE · Real-Time Price · USD · Preferred Stock
29.86
+0.02 (0.07%)
At close: May 28, 2025
EPR Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 30.99 | 30.99 | 30.62 | 30.80 | 30.80 | 0.10% | 1,548 |
| Jun 3, 2025 | 30.40 | 30.88 | 30.40 | 30.77 | 30.77 | 0.33% | 6,015 |
| Jun 2, 2025 | 30.56 | 30.81 | 30.50 | 30.67 | 30.67 | 1.22% | 8,642 |
| May 30, 2025 | 30.75 | 30.85 | 30.30 | 30.30 | 30.30 | -0.59% | 28,431 |
| May 29, 2025 | 29.99 | 30.48 | 29.74 | 30.48 | 30.48 | 2.08% | 6,598 |
| May 28, 2025 | 29.87 | 29.87 | 29.68 | 29.86 | 29.86 | 0.07% | 3,469 |
| May 27, 2025 | 29.86 | 30.18 | 29.80 | 29.84 | 29.84 | 0.47% | 47,094 |
| May 23, 2025 | 29.99 | 29.99 | 29.11 | 29.70 | 29.70 | -1.00% | 1,731 |
| May 22, 2025 | 30.08 | 30.08 | 29.92 | 30.00 | 30.00 | -0.17% | 2,088 |
| May 21, 2025 | 30.48 | 30.48 | 30.00 | 30.05 | 30.05 | -0.89% | 3,026 |
| May 20, 2025 | 30.71 | 30.71 | 30.32 | 30.32 | 30.32 | -0.59% | 1,275 |
| May 19, 2025 | 30.59 | 30.59 | 30.50 | 30.50 | 30.50 | -0.75% | 2,543 |
| May 16, 2025 | 30.64 | 30.87 | 30.64 | 30.73 | 30.73 | - | 4,200 |
| May 15, 2025 | 30.10 | 30.73 | 30.10 | 30.73 | 30.73 | 2.43% | 3,293 |
| May 14, 2025 | 30.34 | 30.34 | 30.00 | 30.00 | 30.00 | -2.20% | 1,897 |
| May 13, 2025 | 30.25 | 30.99 | 30.25 | 30.68 | 30.68 | 1.31% | 5,262 |
| May 12, 2025 | 30.05 | 30.98 | 30.01 | 30.28 | 30.28 | 0.53% | 4,017 |
| May 9, 2025 | 29.95 | 30.23 | 29.95 | 30.12 | 30.12 | 3.12% | 1,874 |
| May 7, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.69% | 176 |
| May 6, 2025 | 29.79 | 29.79 | 29.01 | 29.01 | 29.01 | -1.68% | 473 |
| May 2, 2025 | 29.30 | 29.51 | 29.30 | 29.51 | 29.51 | 1.08% | 363 |
| Apr 30, 2025 | 29.66 | 29.66 | 29.19 | 29.19 | 29.19 | -0.85% | 1,215 |
| Apr 29, 2025 | 29.95 | 29.95 | 29.30 | 29.44 | 29.44 | 0.77% | 3,297 |
| Apr 28, 2025 | 29.00 | 29.26 | 29.00 | 29.22 | 29.22 | -0.09% | 3,458 |
| Apr 25, 2025 | 29.06 | 29.24 | 29.00 | 29.24 | 29.24 | - | 1,162 |
| Apr 24, 2025 | 29.17 | 29.38 | 29.17 | 29.24 | 29.24 | 1.23% | 4,733 |
| Apr 23, 2025 | 29.24 | 29.24 | 28.88 | 28.88 | 28.88 | 0.92% | 1,119 |
| Apr 22, 2025 | 28.26 | 28.78 | 28.26 | 28.62 | 28.62 | 1.06% | 2,452 |
| Apr 21, 2025 | 28.72 | 28.72 | 28.23 | 28.32 | 28.32 | -0.49% | 1,413 |
| Apr 17, 2025 | 28.48 | 28.49 | 28.18 | 28.46 | 28.46 | -0.55% | 2,305 |
| Apr 16, 2025 | 28.70 | 28.70 | 28.62 | 28.62 | 28.62 | 0.51% | 726 |
| Apr 15, 2025 | 28.73 | 29.47 | 28.37 | 28.47 | 28.47 | -0.26% | 2,774 |
| Apr 14, 2025 | 28.01 | 28.54 | 27.73 | 28.54 | 28.54 | 2.96% | 3,732 |
| Apr 11, 2025 | 27.14 | 27.84 | 26.81 | 27.72 | 27.72 | 2.23% | 6,880 |
| Apr 10, 2025 | 27.76 | 27.76 | 27.03 | 27.12 | 27.12 | -2.90% | 3,019 |
| Apr 9, 2025 | 27.34 | 27.93 | 27.34 | 27.93 | 27.93 | 2.61% | 6,488 |
| Apr 8, 2025 | 28.16 | 28.16 | 27.22 | 27.22 | 27.22 | -1.95% | 2,272 |
| Apr 7, 2025 | 27.95 | 28.16 | 27.71 | 27.76 | 27.76 | -1.73% | 2,315 |
| Apr 4, 2025 | 28.72 | 28.72 | 28.25 | 28.25 | 28.25 | -2.59% | 2,769 |
| Apr 3, 2025 | 29.48 | 29.62 | 28.51 | 29.00 | 29.00 | -2.49% | 9,513 |
| Apr 2, 2025 | 29.61 | 30.06 | 29.22 | 29.74 | 29.74 | 0.42% | 4,005 |
| Apr 1, 2025 | 29.84 | 30.00 | 29.53 | 29.62 | 29.62 | -1.32% | 6,309 |
| Mar 31, 2025 | 29.80 | 30.53 | 29.80 | 30.01 | 30.01 | -0.30% | 7,804 |
| Mar 28, 2025 | 30.39 | 30.52 | 30.10 | 30.10 | 29.54 | -0.18% | 3,202 |
| Mar 27, 2025 | 30.10 | 30.50 | 30.10 | 30.15 | 29.59 | 0.14% | 1,760 |
| Mar 26, 2025 | 30.00 | 30.12 | 29.80 | 30.11 | 29.55 | 0.66% | 43,310 |
| Mar 25, 2025 | 30.31 | 30.46 | 29.91 | 29.91 | 29.35 | -1.35% | 5,039 |
| Mar 24, 2025 | 30.56 | 31.10 | 30.20 | 30.32 | 29.75 | 0.53% | 8,527 |
| Mar 21, 2025 | 30.00 | 30.16 | 29.84 | 30.16 | 29.60 | 0.53% | 529 |
| Mar 19, 2025 | 29.94 | 30.00 | 29.94 | 30.00 | 29.44 | -0.63% | 1,157 |