EPR Properties (EPR.PRE)
NYSE: EPR.PRE · Real-Time Price · USD · Preferred Stock
31.02
+0.10 (0.31%)
At close: Oct 13, 2025
EPR Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 31.16 | 31.23 | 31.01 | 31.02 | 31.02 | 0.31% | 923 |
| Oct 10, 2025 | 30.98 | 31.00 | 30.93 | 30.93 | 30.93 | 0.73% | 744 |
| Oct 9, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -2.14% | 692 |
| Oct 8, 2025 | 31.20 | 31.37 | 31.11 | 31.37 | 31.37 | -0.63% | 1,333 |
| Oct 6, 2025 | 31.71 | 31.71 | 31.57 | 31.57 | 31.57 | -0.38% | 3,664 |
| Oct 3, 2025 | 31.74 | 31.84 | 31.65 | 31.69 | 31.69 | -0.97% | 5,678 |
| Oct 2, 2025 | 32.30 | 32.30 | 32.00 | 32.00 | 32.00 | -0.18% | 637 |
| Oct 1, 2025 | 31.91 | 32.06 | 31.68 | 32.06 | 32.06 | 1.58% | 1,610 |
| Sep 30, 2025 | 31.94 | 32.15 | 31.56 | 31.56 | 31.56 | -1.38% | 15,721 |
| Sep 29, 2025 | 32.00 | 32.01 | 31.89 | 32.00 | 31.44 | -0.06% | 2,551 |
| Sep 26, 2025 | 32.15 | 32.15 | 32.02 | 32.02 | 31.46 | 0.09% | 1,530 |
| Sep 25, 2025 | 32.02 | 32.02 | 31.99 | 31.99 | 31.43 | -0.62% | 603 |
| Sep 24, 2025 | 32.06 | 32.45 | 32.06 | 32.19 | 31.62 | 0.13% | 664 |
| Sep 23, 2025 | 32.09 | 32.36 | 32.09 | 32.15 | 31.58 | 0.46% | 2,124 |
| Sep 22, 2025 | 32.09 | 32.09 | 31.77 | 32.00 | 31.44 | 0.38% | 618 |
| Sep 19, 2025 | 31.90 | 32.20 | 31.88 | 31.88 | 31.32 | -0.05% | 3,081 |
| Sep 18, 2025 | 31.97 | 32.16 | 31.90 | 31.90 | 31.34 | -0.42% | 585 |
| Sep 17, 2025 | 32.03 | 32.28 | 31.93 | 32.03 | 31.47 | -0.54% | 10,375 |
| Sep 16, 2025 | 32.25 | 32.25 | 32.18 | 32.21 | 31.64 | 1.91% | 2,158 |
| Sep 15, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.05 | -1.95% | 184 |
| Sep 12, 2025 | 32.00 | 32.41 | 32.00 | 32.23 | 31.66 | 0.84% | 3,545 |
| Sep 11, 2025 | 31.52 | 31.96 | 31.52 | 31.96 | 31.40 | 1.43% | 11,002 |
| Sep 10, 2025 | 31.67 | 31.70 | 31.45 | 31.51 | 30.96 | 0.19% | 7,761 |
| Sep 9, 2025 | 31.14 | 31.50 | 31.12 | 31.45 | 30.90 | 1.13% | 40,870 |
| Sep 8, 2025 | 31.15 | 31.15 | 31.10 | 31.10 | 30.55 | -0.16% | 2,675 |
| Sep 4, 2025 | 30.94 | 31.41 | 30.94 | 31.15 | 30.60 | 0.16% | 3,043 |
| Sep 3, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 30.55 | -0.45% | 549 |
| Sep 2, 2025 | 31.39 | 31.39 | 31.19 | 31.24 | 30.69 | -0.19% | 2,404 |
| Aug 29, 2025 | 31.03 | 31.30 | 31.03 | 31.30 | 30.75 | -0.10% | 3,034 |
| Aug 28, 2025 | 31.37 | 31.40 | 31.21 | 31.33 | 30.78 | 0.42% | 1,989 |
| Aug 27, 2025 | 30.88 | 31.27 | 30.88 | 31.20 | 30.65 | 0.65% | 24,037 |
| Aug 26, 2025 | 30.94 | 31.04 | 30.91 | 31.00 | 30.46 | -0.43% | 11,183 |
| Aug 25, 2025 | 31.05 | 31.14 | 31.03 | 31.14 | 30.59 | 0.27% | 1,864 |
| Aug 22, 2025 | 31.19 | 31.29 | 31.00 | 31.05 | 30.50 | 0.13% | 4,692 |
| Aug 21, 2025 | 31.01 | 31.31 | 30.91 | 31.01 | 30.47 | -0.58% | 19,400 |
| Aug 20, 2025 | 31.41 | 31.41 | 30.68 | 31.19 | 30.64 | -0.03% | 5,398 |
| Aug 19, 2025 | 31.37 | 31.37 | 31.00 | 31.20 | 30.65 | -0.13% | 4,471 |
| Aug 18, 2025 | 30.85 | 31.24 | 30.85 | 31.24 | 30.69 | 0.79% | 2,272 |
| Aug 15, 2025 | 30.99 | 31.00 | 30.99 | 31.00 | 30.45 | -0.97% | 645 |
| Aug 14, 2025 | 31.13 | 31.30 | 31.13 | 31.30 | 30.75 | 0.16% | 5,243 |
| Aug 13, 2025 | 30.95 | 31.25 | 30.95 | 31.25 | 30.70 | 0.32% | 1,554 |
| Aug 12, 2025 | 31.04 | 31.16 | 31.01 | 31.15 | 30.60 | -0.22% | 2,453 |
| Aug 11, 2025 | 30.95 | 31.22 | 30.60 | 31.22 | 30.67 | -0.10% | 5,395 |
| Aug 8, 2025 | 31.19 | 31.25 | 30.54 | 31.25 | 30.70 | 0.74% | 2,450 |
| Aug 7, 2025 | 30.89 | 31.09 | 30.85 | 31.02 | 30.48 | - | 2,436 |
| Aug 6, 2025 | 30.94 | 31.03 | 30.74 | 31.02 | 30.48 | 0.26% | 2,440 |
| Aug 5, 2025 | 31.17 | 31.17 | 30.91 | 30.94 | 30.40 | -0.48% | 4,662 |
| Aug 4, 2025 | 31.18 | 31.18 | 30.85 | 31.09 | 30.54 | -0.54% | 1,377 |
| Aug 1, 2025 | 30.56 | 31.26 | 30.56 | 31.26 | 30.71 | - | 2,709 |
| Jul 31, 2025 | 31.12 | 31.26 | 31.12 | 31.26 | 30.71 | 0.29% | 5,266 |