EPR Properties (EPR.PRE)
NYSE: EPR.PRE · Real-Time Price · USD · Preferred Stock
31.29
+0.11 (0.35%)
At close: Jul 1, 2025
EPR Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 31.48 | 31.73 | 31.26 | 31.73 | 31.73 | 1.41% | 5,433 |
| Jul 1, 2025 | 31.27 | 31.29 | 31.20 | 31.29 | 31.29 | 0.35% | 27,320 |
| Jun 30, 2025 | 31.18 | 31.18 | 30.85 | 31.18 | 31.18 | -0.32% | 5,247 |
| Jun 27, 2025 | 31.47 | 31.47 | 31.28 | 31.28 | 30.72 | -0.38% | 1,400 |
| Jun 26, 2025 | 31.44 | 31.44 | 31.24 | 31.40 | 30.84 | -0.32% | 1,523 |
| Jun 25, 2025 | 31.51 | 31.51 | 31.40 | 31.50 | 30.93 | 0.51% | 891 |
| Jun 24, 2025 | 31.73 | 31.73 | 31.34 | 31.34 | 30.78 | -1.07% | 9,347 |
| Jun 23, 2025 | 31.45 | 31.68 | 31.45 | 31.68 | 31.11 | 0.32% | 17,069 |
| Jun 20, 2025 | 31.22 | 31.58 | 31.22 | 31.58 | 31.01 | 1.81% | 35,892 |
| Jun 18, 2025 | 30.95 | 31.09 | 30.95 | 31.02 | 30.46 | 0.23% | 23,384 |
| Jun 17, 2025 | 30.98 | 30.98 | 30.91 | 30.95 | 30.39 | -0.10% | 7,761 |
| Jun 16, 2025 | 30.98 | 31.00 | 30.77 | 30.98 | 30.42 | -0.35% | 8,469 |
| Jun 13, 2025 | 30.92 | 31.10 | 30.92 | 31.09 | 30.53 | -0.19% | 2,698 |
| Jun 12, 2025 | 31.10 | 31.23 | 31.02 | 31.15 | 30.59 | 0.19% | 23,961 |
| Jun 11, 2025 | 31.00 | 31.15 | 31.00 | 31.09 | 30.53 | -0.03% | 77,191 |
| Jun 10, 2025 | 31.00 | 31.11 | 30.99 | 31.10 | 30.54 | 0.29% | 38,740 |
| Jun 9, 2025 | 30.96 | 31.02 | 30.86 | 31.01 | 30.45 | 0.65% | 2,568 |
| Jun 6, 2025 | 30.77 | 31.01 | 30.77 | 30.81 | 30.26 | 0.79% | 2,107 |
| Jun 5, 2025 | 30.80 | 30.97 | 30.57 | 30.57 | 30.02 | -0.75% | 2,288 |
| Jun 4, 2025 | 30.99 | 30.99 | 30.62 | 30.80 | 30.25 | 0.10% | 1,548 |
| Jun 3, 2025 | 30.40 | 30.88 | 30.40 | 30.77 | 30.22 | 0.33% | 6,015 |
| Jun 2, 2025 | 30.56 | 30.81 | 30.50 | 30.67 | 30.12 | 1.22% | 8,642 |
| May 30, 2025 | 30.75 | 30.85 | 30.30 | 30.30 | 29.76 | -0.59% | 28,431 |
| May 29, 2025 | 29.99 | 30.48 | 29.74 | 30.48 | 29.93 | 2.08% | 6,598 |
| May 28, 2025 | 29.87 | 29.87 | 29.68 | 29.86 | 29.32 | 0.07% | 3,469 |
| May 27, 2025 | 29.86 | 30.18 | 29.80 | 29.84 | 29.30 | 0.47% | 47,094 |
| May 23, 2025 | 29.99 | 29.99 | 29.11 | 29.70 | 29.17 | -1.00% | 1,731 |
| May 22, 2025 | 30.08 | 30.08 | 29.92 | 30.00 | 29.46 | -0.17% | 2,088 |
| May 21, 2025 | 30.48 | 30.48 | 30.00 | 30.05 | 29.51 | -0.89% | 3,026 |
| May 20, 2025 | 30.71 | 30.71 | 30.32 | 30.32 | 29.78 | -0.59% | 1,275 |
| May 19, 2025 | 30.59 | 30.59 | 30.50 | 30.50 | 29.95 | -0.75% | 2,543 |
| May 16, 2025 | 30.64 | 30.87 | 30.64 | 30.73 | 30.18 | - | 4,200 |
| May 15, 2025 | 30.10 | 30.73 | 30.10 | 30.73 | 30.18 | 2.43% | 3,293 |
| May 14, 2025 | 30.34 | 30.34 | 30.00 | 30.00 | 29.46 | -2.20% | 1,897 |
| May 13, 2025 | 30.25 | 30.99 | 30.25 | 30.68 | 30.13 | 1.31% | 5,262 |
| May 12, 2025 | 30.05 | 30.98 | 30.01 | 30.28 | 29.74 | 0.53% | 4,017 |
| May 9, 2025 | 29.95 | 30.23 | 29.95 | 30.12 | 29.58 | 3.12% | 1,874 |
| May 7, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 28.69 | 0.69% | 176 |
| May 6, 2025 | 29.79 | 29.79 | 29.01 | 29.01 | 28.49 | -1.68% | 473 |
| May 2, 2025 | 29.30 | 29.51 | 29.30 | 29.51 | 28.98 | 1.08% | 363 |
| Apr 30, 2025 | 29.66 | 29.66 | 29.19 | 29.19 | 28.67 | -0.85% | 1,215 |
| Apr 29, 2025 | 29.95 | 29.95 | 29.30 | 29.44 | 28.91 | 0.77% | 3,297 |
| Apr 28, 2025 | 29.00 | 29.26 | 29.00 | 29.22 | 28.69 | -0.09% | 3,458 |
| Apr 25, 2025 | 29.06 | 29.24 | 29.00 | 29.24 | 28.71 | - | 1,162 |
| Apr 24, 2025 | 29.17 | 29.38 | 29.17 | 29.24 | 28.71 | 1.23% | 4,733 |
| Apr 23, 2025 | 29.24 | 29.24 | 28.88 | 28.88 | 28.37 | 0.92% | 1,119 |
| Apr 22, 2025 | 28.26 | 28.78 | 28.26 | 28.62 | 28.11 | 1.06% | 2,452 |
| Apr 21, 2025 | 28.72 | 28.72 | 28.23 | 28.32 | 27.81 | -0.49% | 1,413 |
| Apr 17, 2025 | 28.48 | 28.49 | 28.18 | 28.46 | 27.95 | -0.55% | 2,305 |
| Apr 16, 2025 | 28.70 | 28.70 | 28.62 | 28.62 | 28.10 | 0.51% | 726 |