EPR Properties (EPR.PRG)
NYSE: EPR.PRG · Real-Time Price · USD · Preferred Stock
19.25
+0.15 (0.79%)
At close: Apr 17, 2025
EPR Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 19.31 | 19.76 | 19.30 | 19.72 | 19.72 | 1.28% | 3,604 |
| Apr 24, 2025 | 19.67 | 19.68 | 19.45 | 19.47 | 19.47 | -0.66% | 2,721 |
| Apr 23, 2025 | 19.49 | 19.87 | 19.49 | 19.60 | 19.60 | 1.21% | 5,228 |
| Apr 22, 2025 | 19.09 | 19.37 | 19.09 | 19.37 | 19.37 | 1.47% | 2,214 |
| Apr 21, 2025 | 19.16 | 19.40 | 18.95 | 19.09 | 19.09 | -0.85% | 3,376 |
| Apr 17, 2025 | 19.08 | 19.35 | 19.08 | 19.25 | 19.25 | 0.79% | 2,005 |
| Apr 16, 2025 | 18.97 | 19.49 | 18.97 | 19.10 | 19.10 | 0.53% | 1,605 |
| Apr 15, 2025 | 19.43 | 19.43 | 19.00 | 19.00 | 19.00 | -1.48% | 8,681 |
| Apr 14, 2025 | 19.12 | 19.39 | 19.02 | 19.29 | 19.29 | 1.99% | 7,364 |
| Apr 11, 2025 | 18.60 | 19.01 | 18.37 | 18.91 | 18.91 | 0.59% | 3,077 |
| Apr 10, 2025 | 18.85 | 19.06 | 18.75 | 18.80 | 18.80 | -2.05% | 2,928 |
| Apr 9, 2025 | 18.68 | 19.49 | 18.12 | 19.19 | 19.19 | 3.47% | 9,414 |
| Apr 8, 2025 | 18.56 | 18.96 | 18.43 | 18.55 | 18.55 | 0.65% | 10,372 |
| Apr 7, 2025 | 18.79 | 18.81 | 18.35 | 18.43 | 18.43 | -3.41% | 11,159 |
| Apr 4, 2025 | 19.75 | 19.75 | 18.89 | 19.08 | 19.08 | -4.12% | 18,075 |
| Apr 3, 2025 | 20.12 | 20.12 | 19.70 | 19.90 | 19.90 | -2.12% | 6,238 |
| Apr 2, 2025 | 20.38 | 20.38 | 20.33 | 20.33 | 20.33 | -0.25% | 3,046 |
| Apr 1, 2025 | 20.71 | 20.72 | 20.37 | 20.38 | 20.38 | -1.31% | 3,015 |
| Mar 31, 2025 | 20.31 | 20.65 | 20.19 | 20.65 | 20.65 | -0.05% | 4,824 |
| Mar 28, 2025 | 20.70 | 20.73 | 20.63 | 20.66 | 20.30 | -0.91% | 4,192 |
| Mar 27, 2025 | 20.95 | 20.95 | 20.75 | 20.85 | 20.49 | -0.52% | 2,739 |
| Mar 26, 2025 | 20.95 | 20.96 | 20.88 | 20.96 | 20.60 | -1.09% | 1,385 |
| Mar 25, 2025 | 21.01 | 21.20 | 20.83 | 21.19 | 20.82 | 1.88% | 2,138 |
| Mar 24, 2025 | 20.83 | 20.89 | 20.77 | 20.80 | 20.44 | 0.43% | 2,773 |
| Mar 21, 2025 | 20.76 | 20.76 | 20.71 | 20.71 | 20.35 | -0.48% | 684 |
| Mar 20, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.45 | -0.43% | 1,239 |
| Mar 19, 2025 | 20.90 | 20.91 | 20.85 | 20.90 | 20.54 | - | 4,748 |
| Mar 18, 2025 | 20.84 | 20.90 | 20.77 | 20.90 | 20.54 | 0.46% | 2,200 |
| Mar 17, 2025 | 20.66 | 20.91 | 20.66 | 20.81 | 20.44 | 0.80% | 2,342 |
| Mar 14, 2025 | 21.04 | 21.06 | 20.61 | 20.64 | 20.28 | -1.01% | 4,208 |
| Mar 13, 2025 | 20.99 | 21.00 | 20.85 | 20.85 | 20.49 | 0.20% | 4,012 |
| Mar 12, 2025 | 20.90 | 20.90 | 20.52 | 20.81 | 20.45 | -0.58% | 5,649 |
| Mar 11, 2025 | 21.00 | 21.00 | 20.80 | 20.93 | 20.57 | 0.38% | 4,027 |
| Mar 10, 2025 | 20.83 | 20.90 | 20.67 | 20.85 | 20.49 | -0.62% | 1,143 |
| Mar 7, 2025 | 20.89 | 20.98 | 20.83 | 20.98 | 20.62 | 1.84% | 1,897 |
| Mar 6, 2025 | 20.84 | 20.84 | 20.59 | 20.60 | 20.24 | -0.72% | 10,554 |
| Mar 5, 2025 | 21.18 | 21.18 | 20.55 | 20.75 | 20.39 | -0.29% | 6,592 |
| Mar 4, 2025 | 20.98 | 20.98 | 20.53 | 20.81 | 20.45 | -0.24% | 4,462 |
| Mar 3, 2025 | 21.10 | 21.30 | 20.86 | 20.86 | 20.50 | -0.67% | 9,274 |
| Feb 28, 2025 | 20.92 | 21.03 | 20.86 | 21.00 | 20.64 | 0.67% | 5,922 |
| Feb 27, 2025 | 20.47 | 20.94 | 20.40 | 20.86 | 20.50 | 0.29% | 11,181 |
| Feb 26, 2025 | 20.43 | 20.84 | 20.43 | 20.80 | 20.44 | 1.56% | 5,687 |
| Feb 25, 2025 | 20.19 | 20.51 | 20.19 | 20.48 | 20.12 | 1.19% | 1,499 |
| Feb 24, 2025 | 20.19 | 20.38 | 20.01 | 20.24 | 19.89 | 0.20% | 13,583 |
| Feb 21, 2025 | 20.00 | 20.24 | 20.00 | 20.20 | 19.85 | 1.15% | 2,935 |
| Feb 20, 2025 | 19.88 | 20.16 | 19.83 | 19.97 | 19.62 | 0.50% | 8,326 |
| Feb 19, 2025 | 20.27 | 20.27 | 19.70 | 19.87 | 19.52 | -1.44% | 10,053 |
| Feb 18, 2025 | 20.22 | 20.22 | 20.06 | 20.16 | 19.81 | 0.37% | 6,335 |
| Feb 14, 2025 | 19.98 | 20.26 | 19.98 | 20.09 | 19.74 | 0.43% | 1,906 |
| Feb 13, 2025 | 19.60 | 20.06 | 19.54 | 20.00 | 19.65 | 2.04% | 62,566 |