EPR Properties (EPR)
NYSE: EPR · Real-Time Price · USD
48.99
-0.28 (-0.57%)
Apr 21, 2025, 4:00 PM EDT - Market closed
EPR Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 48.85 | 49.43 | 48.36 | 48.99 | 48.99 | -0.57% | 472,132 |
| Apr 17, 2025 | 48.75 | 49.54 | 48.75 | 49.27 | 49.27 | 1.59% | 496,376 |
| Apr 16, 2025 | 48.75 | 49.21 | 48.10 | 48.50 | 48.50 | -0.51% | 473,242 |
| Apr 15, 2025 | 48.64 | 49.40 | 48.64 | 48.75 | 48.75 | - | 552,304 |
| Apr 14, 2025 | 47.75 | 48.98 | 47.50 | 48.75 | 48.75 | 3.22% | 874,851 |
| Apr 11, 2025 | 46.17 | 47.25 | 44.82 | 47.23 | 47.23 | 2.16% | 1,040,208 |
| Apr 10, 2025 | 46.31 | 47.05 | 45.07 | 46.23 | 46.23 | -1.85% | 1,130,998 |
| Apr 9, 2025 | 42.79 | 47.39 | 41.75 | 47.10 | 47.10 | 8.20% | 1,601,204 |
| Apr 8, 2025 | 46.75 | 46.83 | 42.88 | 43.53 | 43.53 | -4.35% | 1,264,002 |
| Apr 7, 2025 | 45.16 | 47.40 | 44.74 | 45.51 | 45.51 | -2.84% | 1,547,272 |
| Apr 4, 2025 | 47.84 | 48.03 | 46.00 | 46.84 | 46.84 | -4.06% | 2,000,597 |
| Apr 3, 2025 | 51.33 | 51.41 | 48.54 | 48.82 | 48.82 | -5.22% | 1,800,942 |
| Apr 2, 2025 | 52.12 | 52.42 | 51.30 | 51.51 | 51.51 | -1.59% | 767,476 |
| Apr 1, 2025 | 52.90 | 53.00 | 52.03 | 52.34 | 52.34 | -0.51% | 785,319 |
| Mar 31, 2025 | 51.47 | 52.75 | 51.29 | 52.61 | 52.61 | 1.76% | 746,460 |
| Mar 28, 2025 | 51.58 | 51.75 | 50.88 | 51.70 | 51.41 | 0.80% | 492,283 |
| Mar 27, 2025 | 52.09 | 52.24 | 51.21 | 51.29 | 51.00 | -1.00% | 692,336 |
| Mar 26, 2025 | 51.34 | 51.95 | 51.34 | 51.81 | 51.52 | 1.37% | 647,256 |
| Mar 25, 2025 | 51.90 | 52.01 | 50.51 | 51.11 | 50.83 | -1.65% | 946,078 |
| Mar 24, 2025 | 51.85 | 52.51 | 51.69 | 51.97 | 51.68 | 1.13% | 795,655 |
| Mar 21, 2025 | 51.33 | 51.56 | 50.71 | 51.39 | 51.10 | -0.43% | 1,119,142 |
| Mar 20, 2025 | 51.46 | 51.91 | 51.02 | 51.61 | 51.32 | 0.55% | 735,502 |
| Mar 19, 2025 | 51.83 | 52.01 | 50.74 | 51.33 | 51.04 | -1.00% | 747,526 |
| Mar 18, 2025 | 51.95 | 52.36 | 51.65 | 51.85 | 51.56 | -0.17% | 496,743 |
| Mar 17, 2025 | 51.64 | 52.09 | 51.54 | 51.94 | 51.65 | 0.48% | 589,624 |
| Mar 14, 2025 | 50.85 | 51.69 | 50.68 | 51.69 | 51.40 | 2.11% | 670,507 |
| Mar 13, 2025 | 51.79 | 52.38 | 50.58 | 50.62 | 50.34 | -1.75% | 857,865 |
| Mar 12, 2025 | 51.80 | 52.22 | 50.73 | 51.52 | 51.23 | -0.94% | 906,278 |
| Mar 11, 2025 | 53.05 | 53.23 | 51.70 | 52.01 | 51.72 | -1.27% | 1,190,430 |
| Mar 10, 2025 | 53.66 | 54.25 | 52.60 | 52.68 | 52.39 | -0.98% | 1,121,196 |
| Mar 7, 2025 | 52.77 | 53.66 | 52.62 | 53.20 | 52.90 | 0.76% | 697,399 |
| Mar 6, 2025 | 53.00 | 53.15 | 52.44 | 52.80 | 52.51 | -1.09% | 667,587 |
| Mar 5, 2025 | 52.66 | 53.61 | 52.29 | 53.38 | 53.08 | 0.81% | 758,159 |
| Mar 4, 2025 | 53.45 | 53.90 | 52.91 | 52.95 | 52.66 | -1.60% | 901,550 |
| Mar 3, 2025 | 53.00 | 54.25 | 52.97 | 53.81 | 53.51 | 1.39% | 1,001,845 |
| Feb 28, 2025 | 51.83 | 53.12 | 51.59 | 53.07 | 52.77 | 1.82% | 1,142,549 |
| Feb 27, 2025 | 51.81 | 53.59 | 51.45 | 52.12 | 51.55 | 1.58% | 1,346,096 |
| Feb 26, 2025 | 50.72 | 51.37 | 50.70 | 51.31 | 50.75 | 1.04% | 991,748 |
| Feb 25, 2025 | 50.20 | 50.84 | 50.07 | 50.78 | 50.23 | 1.14% | 1,013,775 |
| Feb 24, 2025 | 49.65 | 50.39 | 49.15 | 50.21 | 49.66 | 1.58% | 793,639 |
| Feb 21, 2025 | 49.79 | 49.85 | 49.03 | 49.43 | 48.89 | -0.22% | 1,036,197 |
| Feb 20, 2025 | 49.00 | 49.61 | 48.85 | 49.54 | 49.00 | 0.71% | 574,736 |
| Feb 19, 2025 | 48.81 | 49.41 | 48.60 | 49.19 | 48.65 | 0.45% | 657,907 |
| Feb 18, 2025 | 48.30 | 49.07 | 48.19 | 48.97 | 48.44 | 1.47% | 597,971 |
| Feb 14, 2025 | 48.93 | 49.26 | 48.25 | 48.26 | 47.74 | -0.96% | 438,720 |
| Feb 13, 2025 | 47.71 | 48.80 | 47.46 | 48.73 | 48.20 | 2.68% | 600,399 |
| Feb 12, 2025 | 46.80 | 47.49 | 46.75 | 47.46 | 46.94 | -0.27% | 473,110 |
| Feb 11, 2025 | 47.42 | 47.71 | 47.10 | 47.59 | 47.07 | - | 561,355 |
| Feb 10, 2025 | 47.69 | 47.82 | 47.30 | 47.59 | 47.07 | -0.21% | 535,780 |
| Feb 7, 2025 | 47.64 | 47.98 | 47.34 | 47.69 | 47.17 | -0.06% | 656,582 |