EPR Properties (EPR.PRE)
NYSE: EPR.PRE · Real-Time Price · USD · Preferred Stock
29.24
+0.36 (1.23%)
At close: Apr 24, 2025
EPR Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 30.65 | 30.65 | 30.00 | 30.19 | 29.63 | -0.56% | 900 |
| Mar 14, 2025 | 30.01 | 30.36 | 30.01 | 30.36 | 29.79 | 2.53% | 1,443 |
| Mar 13, 2025 | 30.60 | 30.60 | 29.61 | 29.61 | 29.06 | -2.69% | 2,978 |
| Mar 12, 2025 | 30.62 | 30.62 | 30.12 | 30.43 | 29.86 | -0.26% | 2,425 |
| Mar 11, 2025 | 30.50 | 30.60 | 30.50 | 30.51 | 29.94 | - | 1,876 |
| Mar 10, 2025 | 30.59 | 30.79 | 30.51 | 30.51 | 29.94 | -0.72% | 3,590 |
| Mar 7, 2025 | 30.57 | 30.73 | 30.57 | 30.73 | 30.16 | -0.07% | 419 |
| Mar 6, 2025 | 31.00 | 31.02 | 30.75 | 30.75 | 30.18 | 0.16% | 2,527 |
| Mar 5, 2025 | 30.61 | 30.70 | 30.50 | 30.70 | 30.13 | -1.30% | 5,253 |
| Mar 4, 2025 | 30.56 | 31.11 | 30.56 | 31.11 | 30.52 | 1.09% | 5,658 |
| Mar 3, 2025 | 30.69 | 30.77 | 30.50 | 30.77 | 30.20 | 0.49% | 1,387 |
| Feb 28, 2025 | 29.98 | 30.62 | 29.98 | 30.62 | 30.05 | - | 1,114 |
| Feb 27, 2025 | 30.74 | 30.74 | 30.62 | 30.62 | 30.05 | 0.39% | 3,388 |
| Feb 26, 2025 | 30.49 | 30.56 | 29.90 | 30.50 | 29.93 | 0.66% | 2,978 |
| Feb 25, 2025 | 29.82 | 30.30 | 29.82 | 30.30 | 29.73 | 1.07% | 1,328 |
| Feb 24, 2025 | 29.28 | 30.87 | 29.28 | 29.98 | 29.42 | 1.63% | 1,968 |
| Feb 21, 2025 | 29.76 | 29.76 | 29.50 | 29.50 | 28.95 | -1.30% | 1,148 |
| Feb 20, 2025 | 29.13 | 29.90 | 29.02 | 29.89 | 29.33 | 2.26% | 2,193 |
| Feb 19, 2025 | 28.70 | 29.33 | 28.70 | 29.23 | 28.68 | 1.67% | 4,037 |
| Feb 18, 2025 | 29.50 | 29.50 | 28.75 | 28.75 | 28.21 | -2.18% | 675 |
| Feb 14, 2025 | 29.39 | 29.58 | 29.39 | 29.39 | 28.84 | -0.37% | 1,282 |
| Feb 13, 2025 | 29.43 | 29.50 | 29.34 | 29.50 | 28.95 | 0.82% | 2,823 |
| Feb 12, 2025 | 29.00 | 29.40 | 28.85 | 29.26 | 28.71 | 1.22% | 3,926 |
| Feb 11, 2025 | 29.21 | 29.22 | 28.91 | 28.91 | 28.37 | -1.68% | 7,943 |