EPR Properties (EPR.PRE)
NYSE: EPR.PRE · Real-Time Price · USD · Preferred Stock
31.75
-0.05 (-0.16%)
At close: Jul 25, 2025
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.56 | 31.26 | 30.56 | 31.26 | 31.26 | - | 2,709 |
| Jul 31, 2025 | 31.12 | 31.26 | 31.12 | 31.26 | 31.26 | 0.29% | 5,266 |
| Jul 30, 2025 | 31.25 | 31.25 | 31.15 | 31.17 | 31.17 | -0.80% | 3,086 |
| Jul 29, 2025 | 31.73 | 31.73 | 31.41 | 31.42 | 31.42 | -1.04% | 2,865 |
| Jul 25, 2025 | 31.28 | 31.75 | 31.28 | 31.75 | 31.75 | -0.16% | 2,679 |
| Jul 24, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 0.32% | 2,461 |
| Jul 23, 2025 | 31.55 | 31.74 | 31.55 | 31.70 | 31.70 | 0.16% | 1,873 |
| Jul 21, 2025 | 31.79 | 31.79 | 31.55 | 31.65 | 31.65 | -0.72% | 2,623 |
| Jul 18, 2025 | 32.05 | 32.05 | 31.63 | 31.88 | 31.88 | -0.41% | 1,815 |
| Jul 17, 2025 | 32.30 | 32.30 | 32.00 | 32.01 | 32.01 | -1.42% | 2,527 |
| Jul 16, 2025 | 32.10 | 32.47 | 32.10 | 32.47 | 32.47 | 1.18% | 250,995 |
| Jul 15, 2025 | 32.68 | 32.68 | 32.09 | 32.09 | 32.09 | -1.38% | 4,918 |
| Jul 14, 2025 | 32.21 | 32.55 | 32.21 | 32.54 | 32.54 | 1.06% | 173,403 |
| Jul 11, 2025 | 32.13 | 32.21 | 31.98 | 32.20 | 32.20 | 0.53% | 26,747 |
| Jul 10, 2025 | 31.64 | 32.06 | 31.62 | 32.03 | 32.03 | 1.10% | 28,947 |
| Jul 9, 2025 | 31.65 | 31.68 | 31.52 | 31.68 | 31.68 | -0.03% | 5,356 |
| Jul 8, 2025 | 31.73 | 31.74 | 31.69 | 31.69 | 31.69 | -0.09% | 2,473 |
| Jul 7, 2025 | 31.95 | 31.95 | 31.72 | 31.72 | 31.72 | -0.31% | 1,892 |
| Jul 3, 2025 | 31.75 | 31.85 | 31.68 | 31.82 | 31.82 | 0.28% | 11,378 |
| 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 |