EPR Properties (EPR)
NYSE: EPR
· Real-Time Price · USD
57.48
-0.72 (-1.24%)
At close: Oct 03, 2025, 3:59 PM
58.02
0.94%
After-hours: Oct 03, 2025, 07:37 PM EDT
EPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 58.29 | 58.57 | 57.39 | 57.46 | 57.46 | -1.27% | 688,331 |
| Oct 2, 2025 | 58.15 | 58.22 | 57.50 | 58.20 | 58.20 | -0.21% | 611,612 |
| Oct 1, 2025 | 57.95 | 58.55 | 57.51 | 58.32 | 58.32 | 0.53% | 623,317 |
| Sep 30, 2025 | 57.19 | 58.14 | 57.13 | 58.01 | 58.01 | 0.99% | 692,434 |
| Sep 29, 2025 | 57.75 | 57.75 | 56.95 | 57.44 | 57.15 | -0.09% | 678,234 |
| Sep 26, 2025 | 57.07 | 57.56 | 56.95 | 57.49 | 57.19 | 1.21% | 566,002 |
| Sep 25, 2025 | 56.32 | 56.84 | 56.08 | 56.80 | 56.51 | 1.12% | 644,943 |
| Sep 24, 2025 | 57.15 | 57.40 | 56.17 | 56.17 | 55.88 | -1.77% | 1,175,770 |
| Sep 23, 2025 | 56.41 | 57.32 | 56.40 | 57.18 | 56.89 | 1.40% | 521,505 |
| Sep 22, 2025 | 57.00 | 57.00 | 56.33 | 56.39 | 56.10 | -0.56% | 801,346 |
| Sep 19, 2025 | 56.68 | 57.23 | 56.51 | 56.71 | 56.42 | -0.28% | 1,592,410 |
| Sep 18, 2025 | 56.50 | 57.32 | 56.41 | 56.87 | 56.58 | 0.42% | 731,583 |
| Sep 17, 2025 | 56.83 | 57.44 | 56.49 | 56.63 | 56.34 | -0.23% | 1,236,361 |
| Sep 16, 2025 | 58.19 | 58.27 | 56.70 | 56.76 | 56.47 | -2.59% | 1,177,726 |
| Sep 15, 2025 | 58.55 | 58.70 | 57.97 | 58.27 | 57.97 | -0.34% | 1,007,800 |
| Sep 12, 2025 | 56.79 | 58.63 | 56.74 | 58.47 | 58.17 | 3.30% | 1,409,162 |
| Sep 11, 2025 | 55.55 | 56.69 | 55.50 | 56.60 | 56.31 | 2.70% | 863,348 |
| Sep 10, 2025 | 55.19 | 55.78 | 54.69 | 55.11 | 54.83 | -0.33% | 2,360,803 |
| Sep 9, 2025 | 53.07 | 55.39 | 52.83 | 55.29 | 55.01 | 3.93% | 2,060,221 |
| Sep 8, 2025 | 52.82 | 53.26 | 52.48 | 53.20 | 52.93 | -0.11% | 919,516 |
Page 1 of 136