EPR Properties (EPR)
NYSE: EPR · Real-Time Price · USD
57.23
-0.26 (-0.45%)
Sep 29, 2025, 10:28 AM EDT - Market open
EPR Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 57.45 | 57.45 | 57.42 | 57.34 | - | -0.26% | 16,736 |
| Sep 26, 2025 | 57.07 | 57.56 | 56.95 | 57.49 | 57.49 | 1.21% | 566,002 |
| Sep 25, 2025 | 56.32 | 56.84 | 56.08 | 56.80 | 56.80 | 1.12% | 644,943 |
| Sep 24, 2025 | 57.15 | 57.40 | 56.17 | 56.17 | 56.17 | -1.77% | 1,175,770 |
| Sep 23, 2025 | 56.41 | 57.32 | 56.40 | 57.18 | 57.18 | 1.40% | 521,505 |
| Sep 22, 2025 | 57.00 | 57.00 | 56.33 | 56.39 | 56.39 | -0.56% | 801,346 |
| Sep 19, 2025 | 56.68 | 57.23 | 56.51 | 56.71 | 56.71 | -0.28% | 1,592,410 |
| Sep 18, 2025 | 56.50 | 57.32 | 56.41 | 56.87 | 56.87 | 0.42% | 731,583 |
| Sep 17, 2025 | 56.83 | 57.44 | 56.49 | 56.63 | 56.63 | -0.23% | 1,236,361 |
| Sep 16, 2025 | 58.19 | 58.27 | 56.70 | 56.76 | 56.76 | -2.59% | 1,177,726 |
| Sep 15, 2025 | 58.55 | 58.70 | 57.97 | 58.27 | 58.27 | -0.34% | 1,007,793 |
| Sep 12, 2025 | 56.79 | 58.63 | 56.74 | 58.47 | 58.47 | 3.30% | 1,409,162 |
| Sep 11, 2025 | 55.55 | 56.69 | 55.50 | 56.60 | 56.60 | 2.70% | 863,348 |
| Sep 10, 2025 | 55.19 | 55.78 | 54.69 | 55.11 | 55.11 | -0.33% | 2,360,803 |
| Sep 9, 2025 | 53.07 | 55.39 | 52.83 | 55.29 | 55.29 | 3.93% | 2,060,221 |
| Sep 8, 2025 | 52.82 | 53.26 | 52.48 | 53.20 | 53.20 | -0.11% | 919,516 |
| Sep 5, 2025 | 53.45 | 53.66 | 52.54 | 53.26 | 53.26 | - | 941,485 |
| Sep 4, 2025 | 53.61 | 53.87 | 52.78 | 53.26 | 53.26 | -0.26% | 811,498 |
| Sep 3, 2025 | 52.98 | 53.60 | 52.75 | 53.40 | 53.40 | 0.43% | 892,593 |
| Sep 2, 2025 | 53.88 | 54.00 | 52.81 | 53.17 | 53.17 | -1.99% | 1,256,522 |
| Aug 29, 2025 | 54.05 | 54.34 | 53.79 | 54.25 | 54.25 | -0.20% | 1,132,013 |
| Aug 28, 2025 | 55.04 | 55.04 | 53.82 | 54.36 | 54.07 | -1.07% | 856,984 |
| Aug 27, 2025 | 54.31 | 55.13 | 54.31 | 54.95 | 54.65 | 1.57% | 1,035,300 |
| Aug 26, 2025 | 53.84 | 54.38 | 53.76 | 54.10 | 53.81 | 0.41% | 954,064 |
| Aug 25, 2025 | 53.99 | 54.38 | 53.75 | 53.88 | 53.59 | -0.24% | 838,211 |
| Aug 22, 2025 | 54.12 | 54.37 | 53.81 | 54.01 | 53.72 | 0.48% | 768,841 |
| Aug 21, 2025 | 53.59 | 54.10 | 53.39 | 53.75 | 53.46 | -0.11% | 739,175 |
| Aug 20, 2025 | 53.75 | 54.27 | 53.63 | 53.81 | 53.52 | 0.50% | 1,101,246 |
| Aug 19, 2025 | 52.54 | 53.63 | 52.54 | 53.54 | 53.25 | 1.54% | 1,031,718 |
| Aug 18, 2025 | 52.54 | 52.87 | 52.28 | 52.73 | 52.45 | 0.29% | 1,063,280 |
| Aug 15, 2025 | 53.06 | 53.39 | 52.12 | 52.58 | 52.30 | -0.89% | 1,021,797 |
| Aug 14, 2025 | 53.04 | 53.26 | 52.63 | 53.05 | 52.76 | -0.69% | 570,478 |
| Aug 13, 2025 | 53.39 | 53.64 | 52.73 | 53.42 | 53.13 | 0.17% | 981,229 |
| Aug 12, 2025 | 53.00 | 53.41 | 52.61 | 53.33 | 53.04 | 0.98% | 858,480 |
| Aug 11, 2025 | 53.85 | 53.91 | 52.71 | 52.81 | 52.52 | -1.93% | 847,332 |
| Aug 8, 2025 | 54.26 | 54.75 | 53.81 | 53.85 | 53.56 | -0.54% | 655,467 |
| Aug 7, 2025 | 53.86 | 54.30 | 53.28 | 54.14 | 53.85 | 1.16% | 1,338,680 |
| Aug 6, 2025 | 55.10 | 55.10 | 53.45 | 53.52 | 53.23 | -2.57% | 1,057,929 |
| Aug 5, 2025 | 54.97 | 55.05 | 53.50 | 54.93 | 54.63 | 0.02% | 1,296,293 |
| Aug 4, 2025 | 54.68 | 55.65 | 54.27 | 54.92 | 54.62 | -0.16% | 1,173,975 |
| Aug 1, 2025 | 54.90 | 55.31 | 54.51 | 55.01 | 54.71 | -0.05% | 1,151,862 |
| Jul 31, 2025 | 56.49 | 57.58 | 54.94 | 55.04 | 54.74 | -2.91% | 1,571,216 |
| Jul 30, 2025 | 57.00 | 57.41 | 56.33 | 56.69 | 56.08 | -0.61% | 649,431 |
| Jul 29, 2025 | 57.20 | 57.23 | 56.65 | 57.04 | 56.43 | 0.60% | 679,598 |
| Jul 28, 2025 | 57.37 | 57.55 | 56.46 | 56.70 | 56.09 | -0.93% | 1,095,759 |
| Jul 25, 2025 | 58.23 | 58.25 | 56.90 | 57.23 | 56.62 | -1.19% | 784,804 |
| Jul 24, 2025 | 58.49 | 58.53 | 57.65 | 57.92 | 57.30 | -0.97% | 681,822 |
| Jul 23, 2025 | 58.54 | 58.70 | 57.94 | 58.49 | 57.86 | -0.34% | 743,832 |
| Jul 22, 2025 | 58.42 | 59.00 | 58.26 | 58.69 | 58.06 | 0.46% | 1,027,812 |
| Jul 21, 2025 | 58.85 | 59.09 | 58.36 | 58.42 | 57.79 | -0.53% | 685,426 |