EPR Properties (EPR)
NYSE: EPR
· Real-Time Price · USD
57.48
0.68 (1.20%)
At close: Sep 26, 2025, 3:59 PM
57.63
0.27%
After-hours: Sep 26, 2025, 07:53 PM EDT
EPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.07 | 57.56 | 56.95 | 57.49 | 57.49 | 1.21% | 565,966 |
| 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% | 1,007,800 |
| 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 | 0.00% | 941,500 |
| 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 |