EPR Properties (EPR.PRG)
NYSE: EPR.PRG · Real-Time Price · USD · Preferred Stock
19.86
-0.24 (-1.19%)
At close: May 30, 2025
EPR Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 19.97 | 20.51 | 19.86 | 19.86 | 19.86 | -1.19% | 48,462 |
| May 29, 2025 | 19.78 | 20.20 | 19.78 | 20.10 | 20.10 | 0.05% | 21,125 |
| May 28, 2025 | 19.90 | 20.09 | 19.72 | 20.09 | 20.09 | 0.45% | 16,269 |
| May 27, 2025 | 19.81 | 20.10 | 19.81 | 20.00 | 20.00 | -1.00% | 4,213 |
| May 23, 2025 | 20.12 | 20.20 | 19.33 | 20.20 | 20.20 | -0.01% | 4,301 |
| May 22, 2025 | 19.97 | 20.23 | 19.60 | 20.20 | 20.20 | 1.35% | 2,331 |
| May 21, 2025 | 19.84 | 19.98 | 19.51 | 19.94 | 19.94 | 0.18% | 7,280 |
| May 20, 2025 | 20.02 | 20.09 | 19.82 | 19.90 | 19.90 | -1.00% | 8,042 |
| May 19, 2025 | 20.20 | 20.20 | 19.83 | 20.10 | 20.10 | -0.69% | 8,605 |
| May 16, 2025 | 20.06 | 20.29 | 19.76 | 20.24 | 20.24 | 0.70% | 3,263 |
| May 15, 2025 | 19.97 | 20.24 | 19.83 | 20.10 | 20.10 | -0.74% | 5,750 |
| May 14, 2025 | 20.31 | 20.31 | 19.91 | 20.25 | 20.25 | 0.05% | 1,996 |
| May 13, 2025 | 20.33 | 20.33 | 19.76 | 20.24 | 20.24 | 0.25% | 4,391 |
| May 12, 2025 | 20.20 | 20.20 | 20.11 | 20.19 | 20.19 | 0.94% | 3,994 |
| May 9, 2025 | 20.22 | 20.46 | 20.00 | 20.00 | 20.00 | - | 14,377 |
| May 8, 2025 | 20.09 | 20.41 | 20.00 | 20.00 | 20.00 | -0.02% | 15,032 |
| May 7, 2025 | 19.91 | 20.48 | 19.91 | 20.01 | 20.01 | -0.47% | 3,694 |
| May 6, 2025 | 20.38 | 20.38 | 19.59 | 20.10 | 20.10 | -0.21% | 3,872 |
| May 5, 2025 | 19.98 | 20.46 | 19.98 | 20.14 | 20.14 | -0.97% | 2,141 |
| May 2, 2025 | 20.03 | 20.34 | 20.03 | 20.34 | 20.34 | 0.76% | 2,500 |
| May 1, 2025 | 20.15 | 20.26 | 19.39 | 20.19 | 20.19 | 0.53% | 2,311 |
| Apr 30, 2025 | 19.98 | 20.08 | 19.98 | 20.08 | 20.08 | 0.45% | 5,155 |
| Apr 29, 2025 | 19.50 | 19.99 | 19.50 | 19.99 | 19.99 | 1.73% | 4,360 |
| Apr 28, 2025 | 19.70 | 19.70 | 19.40 | 19.65 | 19.65 | -0.35% | 4,821 |
| 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 |