EPR Properties (EPR)
NYSE: EPR · Real-Time Price · USD
51.70
+0.41 (0.80%)
At close: Mar 28, 2025, 4:00 PM
51.40
-0.30 (-0.58%)
After-hours: Mar 28, 2025, 7:57 PM EDT
EPR Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.58 | 51.75 | 50.88 | 51.70 | 51.70 | 0.80% | 492,283 |
| Mar 27, 2025 | 52.09 | 52.24 | 51.21 | 51.29 | 51.29 | -1.00% | 692,336 |
| Mar 26, 2025 | 51.34 | 51.95 | 51.34 | 51.81 | 51.81 | 1.37% | 647,256 |
| Mar 25, 2025 | 51.90 | 52.01 | 50.51 | 51.11 | 51.11 | -1.65% | 946,078 |
| Mar 24, 2025 | 51.85 | 52.51 | 51.69 | 51.97 | 51.97 | 1.13% | 795,655 |
| Mar 21, 2025 | 51.33 | 51.56 | 50.71 | 51.39 | 51.39 | -0.43% | 1,119,142 |
| Mar 20, 2025 | 51.46 | 51.91 | 51.02 | 51.61 | 51.61 | 0.55% | 735,502 |
| Mar 19, 2025 | 51.83 | 52.01 | 50.74 | 51.33 | 51.33 | -1.00% | 747,526 |
| Mar 18, 2025 | 51.95 | 52.36 | 51.65 | 51.85 | 51.85 | -0.17% | 496,743 |
| Mar 17, 2025 | 51.64 | 52.09 | 51.54 | 51.94 | 51.94 | 0.48% | 589,624 |
| Mar 14, 2025 | 50.85 | 51.69 | 50.68 | 51.69 | 51.69 | 2.11% | 670,507 |
| Mar 13, 2025 | 51.79 | 52.38 | 50.58 | 50.62 | 50.62 | -1.75% | 857,865 |
| Mar 12, 2025 | 51.80 | 52.22 | 50.73 | 51.52 | 51.52 | -0.94% | 906,278 |
| Mar 11, 2025 | 53.05 | 53.23 | 51.70 | 52.01 | 52.01 | -1.27% | 1,190,430 |
| Mar 10, 2025 | 53.66 | 54.25 | 52.60 | 52.68 | 52.68 | -0.98% | 1,121,196 |
| Mar 7, 2025 | 52.77 | 53.66 | 52.62 | 53.20 | 53.20 | 0.76% | 697,399 |
| Mar 6, 2025 | 53.00 | 53.15 | 52.44 | 52.80 | 52.80 | -1.09% | 667,587 |
| Mar 5, 2025 | 52.66 | 53.61 | 52.29 | 53.38 | 53.38 | 0.81% | 758,159 |
| Mar 4, 2025 | 53.45 | 53.90 | 52.91 | 52.95 | 52.95 | -1.60% | 901,550 |
| Mar 3, 2025 | 53.00 | 54.25 | 52.97 | 53.81 | 53.81 | 1.39% | 1,001,845 |
| Feb 28, 2025 | 51.83 | 53.12 | 51.59 | 53.07 | 53.07 | 1.82% | 1,142,549 |
| Feb 27, 2025 | 51.81 | 53.59 | 51.45 | 52.12 | 51.84 | 1.58% | 1,346,096 |
| Feb 26, 2025 | 50.72 | 51.37 | 50.70 | 51.31 | 51.04 | 1.04% | 991,748 |
| Feb 25, 2025 | 50.20 | 50.84 | 50.07 | 50.78 | 50.51 | 1.14% | 1,013,775 |
| Feb 24, 2025 | 49.65 | 50.39 | 49.15 | 50.21 | 49.94 | 1.58% | 793,639 |
| Feb 21, 2025 | 49.79 | 49.85 | 49.03 | 49.43 | 49.17 | -0.22% | 1,036,197 |
| Feb 20, 2025 | 49.00 | 49.61 | 48.85 | 49.54 | 49.28 | 0.71% | 574,736 |
| Feb 19, 2025 | 48.81 | 49.41 | 48.60 | 49.19 | 48.93 | 0.45% | 657,907 |
| Feb 18, 2025 | 48.30 | 49.07 | 48.19 | 48.97 | 48.71 | 1.47% | 597,971 |
| Feb 14, 2025 | 48.93 | 49.26 | 48.25 | 48.26 | 48.00 | -0.96% | 438,720 |
| Feb 13, 2025 | 47.71 | 48.80 | 47.46 | 48.73 | 48.47 | 2.68% | 600,399 |
| Feb 12, 2025 | 46.80 | 47.49 | 46.75 | 47.46 | 47.21 | -0.27% | 473,110 |
| Feb 11, 2025 | 47.42 | 47.71 | 47.10 | 47.59 | 47.34 | - | 561,355 |
| Feb 10, 2025 | 47.69 | 47.82 | 47.30 | 47.59 | 47.34 | -0.21% | 535,780 |
| Feb 7, 2025 | 47.64 | 47.98 | 47.34 | 47.69 | 47.44 | -0.06% | 656,582 |
| Feb 6, 2025 | 47.50 | 47.80 | 47.29 | 47.72 | 47.47 | 0.53% | 522,031 |
| Feb 5, 2025 | 46.94 | 47.90 | 46.85 | 47.47 | 47.22 | 1.52% | 636,513 |
| Feb 4, 2025 | 45.78 | 46.91 | 45.51 | 46.76 | 46.51 | 1.39% | 670,613 |
| Feb 3, 2025 | 45.50 | 46.28 | 44.84 | 46.12 | 45.87 | 0.04% | 735,064 |
| Jan 31, 2025 | 46.43 | 46.64 | 45.79 | 46.10 | 45.85 | -1.24% | 555,238 |
| Jan 30, 2025 | 46.78 | 46.90 | 46.17 | 46.68 | 46.15 | 0.82% | 572,896 |
| Jan 29, 2025 | 47.14 | 47.21 | 46.24 | 46.30 | 45.77 | -1.51% | 381,872 |
| Jan 28, 2025 | 48.16 | 48.58 | 46.84 | 47.01 | 46.47 | -2.91% | 548,924 |
| Jan 27, 2025 | 47.78 | 48.62 | 47.68 | 48.42 | 47.87 | 1.57% | 786,772 |
| Jan 24, 2025 | 46.54 | 47.68 | 46.54 | 47.67 | 47.12 | 2.54% | 581,044 |
| Jan 23, 2025 | 46.60 | 46.65 | 46.02 | 46.49 | 45.96 | -0.21% | 673,821 |
| Jan 22, 2025 | 47.40 | 47.59 | 46.58 | 46.59 | 46.06 | -2.12% | 702,356 |
| Jan 21, 2025 | 47.15 | 47.72 | 46.98 | 47.60 | 47.06 | 1.60% | 628,445 |
| Jan 17, 2025 | 46.66 | 47.15 | 46.65 | 46.85 | 46.31 | 0.43% | 466,916 |
| Jan 16, 2025 | 45.66 | 46.67 | 45.66 | 46.65 | 46.12 | 2.30% | 482,015 |