NYSE : EPR

EPR Properties — Price history

Real Estate · REIT - Specialty · United States

Last price 58.34 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.47B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

EPR Properties (EPR) closed at 58.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	57.7	59.37	57.65	58.85	337,622	+1.98%
2026-10-30	58.375	58.375	57.295	57.71	923,751	-0.55%
2026-10-29	56.89	58.35	56.76	58.34	994,614	+5.10%
2026-10-28	55.85	56.2	54.84	55.51	851,971	-0.89%
2026-10-27	56.39	56.4	55.76	56.01	682,317	-0.69%
2026-10-26	56.2	56.93	56.02	56.4	611,235	+0.77%
2026-10-23	56.62	56.8	55.501	55.97	528,533	-0.69%
2026-10-22	54.75	56.45	54.75	56.36	675,250	+3.34%
2026-10-21	55.53	55.53	54.45	54.54	721,623	-1.50%
2026-10-20	54.56	55.56	54.535	55.37	637,123	+2.01%
2026-10-19	55.28	55.471	54.02	54.28	626,579	-2.57%
2026-10-16	55.26	55.837	55.16	55.71	1,334,837	+1.02%
2026-10-15	55.57	56.24	54.865	55.15	871,155	+1.04%
2026-10-14	54.47	55.209	54.31	54.58	699,144	-0.40%
2026-10-13	55.89	55.97	54.435	54.8	1,395,077	-1.10%
2026-10-12	54.75	55.42	54.53	55.41	759,946	+1.22%
2026-10-09	54.51	55.13	53.927	54.74	598,577	+0.61%
2026-10-08	54.18	54.51	53.69	54.41	1,000,167	+0.61%
2026-10-07	55.08	55.3	54.04	54.08	927,481	-2.15%
2026-10-06	55.68	55.96	55.18	55.27	675,651	-0.58%
2026-10-05	56.34	56.74	55.57	55.59	779,350	-1.52%
2026-10-02	55.78	56.91	55.31	56.45	828,397	+1.73%
2026-10-01	56	56.019	55	55.49	789,142	-1.14%
2026-09-30	56.93	57	56.06	56.13	740,274	-1.32%
2026-09-29	56.8	57.46	56.68	57.19	635,190	+0.37%
2026-09-28	56.8	57.185	56.34	56.98	782,628	+0.26%
2026-09-25	56.7	57.04	56.1	56.83	684,697	+0.04%
2026-09-24	57.04	57.17	56.26	56.81	564,507	-0.19%
2026-09-23	57.58	57.66	56.79	56.92	869,872	-1.59%
2026-09-22	57.49	58.095	57.3	57.84	753,134	+0.71%
2026-09-21	56.62	57.58	56.62	57.43	748,145	+1.25%
2026-09-18	57.12	57.12	56.46	56.72	1,953,669	-0.77%
2026-09-17	57.27	57.41	56.7	57.16	847,611	+0.26%
2026-09-16	58.63	59.2	56.23	57.01	1,424,072	-2.86%
2026-09-15	58.71	58.95	58	58.69	943,440	-0.20%
2026-09-14	59.39	60.06	58.46	58.81	1,050,490	-0.63%
2026-09-11	59.64	59.64	58.75	59.18	876,271	-0.25%
2026-09-10	59.87	60.06	58.56	59.33	1,177,804	-0.57%
2026-09-09	60.09	60.2	59.28	59.67	1,056,023	-0.38%
2026-09-08	59.85	60.6	59.562	59.9	850,796	-0.15%
2026-09-04	60.14	60.845	59.48	59.99	1,260,042	-0.81%
2026-09-03	59.95	60.54	59.68	60.48	592,165	+1.46%
2026-09-02	59.39	59.657	58.55	59.61	492,837	+0.42%
2026-09-01	59.18	59.67	58.983	59.36	718,498	+1.11%
2026-08-31	59.05	59.17	58.61	58.71	903,420	-0.89%
2026-08-28	59.83	60.099	59.18	59.55	493,646	-0.10%
2026-08-27	59.82	59.82	59.31	59.61	551,261	-0.65%
2026-08-26	60.48	60.91	59.92	60	571,828	-0.55%
2026-08-25	60.61	60.98	60.31	60.33	895,486	-0.38%
2026-08-24	60.56	61.085	60.18	60.56	938,321	+0.35%
2026-08-21	61.3	61.411	60.3	60.35	565,204	-1.42%
2026-08-20	61.33	61.55	60.87	61.22	711,876	+0.99%
2026-08-19	60.96	61	60.01	60.62	639,378	+0.41%
2026-08-18	60.78	61.28	60.3	60.37	776,395	-0.21%
2026-08-17	61	61	59.83	60.5	632,349	-1.22%
2026-08-14	61.69	62.15	61.13	61.25	633,634	-0.73%
2026-08-13	61.78	62.58	61.69	61.7	593,976	+0.47%
2026-08-12	59.8	61.46	59.78	61.41	987,185	+2.73%
2026-08-11	60.1	60.435	59.63	59.78	1,263,891	-1.03%
2026-08-10	61.77	61.77	60.28	60.4	679,348	-2.89%
2026-08-07	61.15	62.28	60.955	62.2	659,821	+1.40%
2026-08-06	60.6	61.76	60.595	61.34	637,813	+0.34%
2026-08-05	60.85	61.285	60.06	61.13	766,747	-0.15%
2026-08-04	60.63	61.53	59.69	61.22	878,393	+0.02%
2026-08-03	62.05	62.32	60.92	61.21	1,041,416	-1.39%
2026-07-31	63.7	63.854	61.72	62.07	823,294	-2.56%
2026-07-30	64.5	64.5	62.27	64.01	830,120	+0.13%
2026-07-29	64.29	64.97	63.585	63.93	804,815	-0.61%
2026-07-28	63.85	64.69	63.52	64.32	751,883	+1.40%
2026-07-27	63.52	64.59	63.06	63.43	884,256	-0.16%
2026-07-24	62.11	63.69	62.1	63.53	653,321	+2.50%
2026-07-23	61.82	62.15	61.5	61.98	463,498	-0.08%
2026-07-22	62.27	62.525	61.84	62.03	507,870	-0.11%
2026-07-21	61.99	62.26	61.515	62.1	466,826	-0.11%
2026-07-20	62.15	62.34	61.5	62.17	760,927	-0.06%
2026-07-17	62.5	63.3	61.718	62.21	458,692	-0.08%
2026-07-16	60.46	62.26	60.272	62.26	1,066,637	+3.54%
2026-07-15	59.76	60.71	59.75	60.13	555,511	+0.99%
2026-07-14	59.9	60.14	59.46	59.54	499,152	-0.45%
2026-07-13	59.87	60	59.25	59.81	506,907	+0.32%
2026-07-10	59.72	60.07	59.15	59.62	333,475	+0.08%
2026-07-09	59.97	60.31	59.49	59.57	759,852	-0.10%
2026-07-08	59.87	60.075	59.32	59.63	1,185,886	-0.35%
2026-07-07	59.87	61.022	59.65	59.84	566,556	+1.06%
2026-07-06	59.1	59.7	58.84	59.21	454,737	+0.19%
2026-07-02	58.12	59.13	57.76	59.1	523,889	+2.36%
2026-07-01	58.08	58.63	57.74	57.74	754,986	-0.47%
2026-06-30	58.24	58.73	57.99	58.01	521,032	-1.19%
2026-06-29	59.41	59.41	58.39	59.02	607,225	-1.14%
2026-06-26	59.45	59.83	59.05	59.7	898,353	+1.12%
2026-06-25	59.19	59.545	57.9	59.04	490,559	+0.17%
2026-06-24	59.36	59.61	58.67	58.94	571,608	-0.41%
2026-06-23	58.11	59.26	58.09	59.18	472,115	+1.96%
2026-06-22	57.53	58.265	57.5	58.04	634,319	+0.92%
2026-06-18	58.06	58.415	57.25	57.51	1,011,731	-0.23%
2026-06-17	58.94	59.25	57.26	57.64	678,982	-2.47%
2026-06-16	58.7	59.232	58.37	59.1	585,442	+1.27%
2026-06-15	59.95	60.21	58.01	58.36	722,178	-2.49%
2026-06-12	60.6	61.02	59.81	59.85	870,116	+1.17%
2026-06-11	59.55	60.085	59.14	59.16	438,974	-0.34%
2026-06-10	59.5	60.4	59.26	59.36	592,405	+0.58%
2026-06-09	57.98	59.13	57.87	59.02	823,777	+2.39%
2026-06-08	57.45	58.04	57.33	57.64	719,534	+0.49%
2026-06-05	56.05	57.8	56	57.36	441,892	+2.14%
2026-06-04	56.98	57.24	55.64	56.16	583,826	-0.32%
2026-06-03	56.29	56.94	56.25	56.34	533,288	-0.21%
2026-06-02	56.36	56.935	56.08	56.46	662,420	+0.46%
2026-06-01	56.64	56.89	56.14	56.2	708,091	-1.49%
2026-05-29	57.53	57.8	56.47	57.05	796,737	-0.83%
2026-05-28	57.99	58.47	57.67	57.84	628,290	-0.28%
2026-05-27	59.24	59.5	57.91	58	719,642	-1.96%
2026-05-26	58.87	59.38	58.59	59.16	561,282	+0.92%
2026-05-22	58.9	58.91	58.445	58.62	417,769	-0.15%
2026-05-21	58.24	58.945	57.95	58.71	531,619	+0.55%
2026-05-20	58.07	58.835	57.9	58.39	687,473	+0.78%
2026-05-19	58.28	58.44	57.78	57.94	746,113	-0.69%
2026-05-18	57.69	58.405	57.6	58.34	449,255	+1.73%
2026-05-15	58.18	58.18	57.26	57.35	578,011	-0.93%
2026-05-14	58.55	58.8	57.85	57.89	462,767	-0.48%
2026-05-13	58.04	58.52	57.58	58.17	598,604	-0.22%