EPR Properties (EPR)
NYSE: EPR
· Real-Time Price · USD
53.55
0.82 (1.56%)
At close: Aug 19, 2025, 3:59 PM
53.69
0.25%
After-hours: Aug 19, 2025, 07:59 PM EDT
EPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 52.54 | 53.63 | 52.54 | 53.54 | 53.54 | 1.54% | 1,031,202 |
| Aug 18, 2025 | 52.54 | 52.87 | 52.28 | 52.73 | 52.73 | 0.29% | 1,063,280 |
| Aug 15, 2025 | 53.06 | 53.39 | 52.12 | 52.58 | 52.58 | -0.89% | 1,021,800 |
| Aug 14, 2025 | 53.04 | 53.26 | 52.63 | 53.05 | 53.05 | -0.69% | 570,500 |
| Aug 13, 2025 | 53.39 | 53.64 | 52.73 | 53.42 | 53.42 | 0.17% | 981,229 |
| Aug 12, 2025 | 53.00 | 53.41 | 52.61 | 53.33 | 53.33 | 0.98% | 858,480 |
| Aug 11, 2025 | 53.85 | 53.91 | 52.71 | 52.81 | 52.81 | -1.93% | 847,332 |
| Aug 8, 2025 | 54.26 | 54.75 | 53.81 | 53.85 | 53.85 | -0.54% | 655,467 |
| Aug 7, 2025 | 53.86 | 54.30 | 53.28 | 54.14 | 54.14 | 1.16% | 1,338,700 |
| Aug 6, 2025 | 55.10 | 55.10 | 53.45 | 53.52 | 53.52 | -2.57% | 1,057,929 |
| Aug 5, 2025 | 54.97 | 55.05 | 53.50 | 54.93 | 54.93 | 0.02% | 1,296,300 |
| Aug 4, 2025 | 54.68 | 55.65 | 54.27 | 54.92 | 54.92 | -0.16% | 1,174,000 |
| Aug 1, 2025 | 54.90 | 55.31 | 54.51 | 55.01 | 55.01 | -0.05% | 1,151,862 |
| Jul 31, 2025 | 56.49 | 57.58 | 54.94 | 55.04 | 55.04 | -2.91% | 1,571,216 |
| Jul 30, 2025 | 57.00 | 57.41 | 56.33 | 56.69 | 56.39 | -0.61% | 649,431 |
| Jul 29, 2025 | 57.20 | 57.23 | 56.65 | 57.04 | 56.74 | 0.60% | 679,598 |
| Jul 28, 2025 | 57.37 | 57.55 | 56.46 | 56.70 | 56.40 | -0.93% | 1,095,759 |
| Jul 25, 2025 | 58.23 | 58.25 | 56.90 | 57.23 | 56.93 | -1.19% | 784,804 |
| Jul 24, 2025 | 58.49 | 58.53 | 57.65 | 57.92 | 57.62 | -0.97% | 681,822 |
| Jul 23, 2025 | 58.54 | 58.70 | 57.94 | 58.49 | 58.19 | -0.34% | 743,832 |