EPR Properties (EPR)
NYSE: EPR
· Real-Time Price · USD
53.26
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
53.58
0.60%
After-hours: Sep 05, 2025, 07:47 PM EDT
EPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.45 | 53.66 | 52.54 | 53.26 | 53.26 | 0.00% | 941,480 |
| 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% | 892,761 |
| 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% | 954,100 |
| 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 | 52.44 | 0.29% | 1,063,280 |
| Aug 15, 2025 | 53.06 | 53.39 | 52.12 | 52.58 | 52.29 | -0.89% | 1,021,800 |
| Aug 14, 2025 | 53.04 | 53.26 | 52.63 | 53.05 | 52.76 | -0.69% | 570,500 |
| 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 |