EPR Properties (EPR)
NYSE: EPR · Real-Time Price · USD
51.64
-0.27 (-0.52%)
At close: Dec 5, 2025, 4:00 PM EST
51.50
-0.14 (-0.27%)
After-hours: Dec 5, 2025, 7:00 PM EST
EPR Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.83 | 52.47 | 51.58 | 51.64 | 51.64 | -0.52% | 919,300 |
| Dec 4, 2025 | 52.31 | 52.90 | 51.84 | 51.91 | 51.91 | -1.01% | 561,699 |
| Dec 3, 2025 | 52.50 | 52.95 | 52.16 | 52.44 | 52.44 | 0.15% | 610,863 |
| Dec 2, 2025 | 52.78 | 52.91 | 51.88 | 52.36 | 52.36 | -0.89% | 693,582 |
| Dec 1, 2025 | 51.95 | 52.94 | 51.76 | 52.83 | 52.83 | 1.07% | 780,477 |
| Nov 28, 2025 | 52.28 | 52.44 | 51.95 | 52.27 | 52.27 | -0.06% | 300,462 |
| Nov 26, 2025 | 52.30 | 53.02 | 52.17 | 52.30 | 52.01 | 0.35% | 530,311 |
| Nov 25, 2025 | 52.34 | 53.09 | 52.11 | 52.12 | 51.83 | 0.21% | 604,402 |
| Nov 24, 2025 | 51.71 | 52.18 | 51.56 | 52.01 | 51.72 | 0.29% | 562,171 |
| Nov 21, 2025 | 51.46 | 52.30 | 51.31 | 51.86 | 51.57 | 1.19% | 485,592 |
| Nov 20, 2025 | 51.42 | 51.72 | 51.02 | 51.25 | 50.96 | 0.20% | 657,429 |
| Nov 19, 2025 | 51.03 | 51.51 | 50.78 | 51.15 | 50.86 | 0.22% | 552,577 |
| Nov 18, 2025 | 50.62 | 51.21 | 50.27 | 51.04 | 50.75 | 1.31% | 587,938 |
| Nov 17, 2025 | 51.50 | 51.66 | 50.14 | 50.38 | 50.10 | -1.76% | 525,239 |
| Nov 14, 2025 | 50.93 | 51.29 | 50.63 | 51.28 | 50.99 | 0.81% | 889,492 |
| Nov 13, 2025 | 50.87 | 51.30 | 50.67 | 50.87 | 50.58 | -0.12% | 564,314 |
| Nov 12, 2025 | 51.03 | 51.36 | 50.89 | 50.93 | 50.64 | -0.68% | 493,679 |
| Nov 11, 2025 | 51.32 | 51.33 | 50.83 | 51.28 | 50.99 | 0.39% | 398,430 |
| Nov 10, 2025 | 50.94 | 51.45 | 50.77 | 51.08 | 50.79 | 0.24% | 653,656 |
| Nov 7, 2025 | 49.50 | 51.00 | 49.50 | 50.96 | 50.67 | 3.28% | 652,455 |
| Nov 6, 2025 | 49.55 | 49.87 | 49.00 | 49.34 | 49.06 | -0.60% | 545,964 |
| Nov 5, 2025 | 49.78 | 50.14 | 49.27 | 49.64 | 49.36 | 0.32% | 795,146 |
| Nov 4, 2025 | 50.18 | 50.34 | 49.32 | 49.48 | 49.20 | -1.45% | 956,041 |
| Nov 3, 2025 | 48.72 | 50.26 | 48.11 | 50.21 | 49.93 | 2.43% | 1,131,353 |
| Oct 31, 2025 | 48.87 | 49.34 | 48.33 | 49.02 | 48.74 | 0.10% | 1,644,717 |
| Oct 30, 2025 | 51.25 | 51.63 | 48.29 | 48.97 | 48.40 | -6.01% | 1,970,164 |
| Oct 29, 2025 | 52.25 | 52.25 | 51.32 | 52.10 | 51.49 | -0.78% | 1,123,289 |
| Oct 28, 2025 | 53.34 | 53.38 | 52.33 | 52.51 | 51.90 | -1.78% | 737,452 |
| Oct 27, 2025 | 53.90 | 53.90 | 53.21 | 53.46 | 52.84 | -0.61% | 804,303 |
| Oct 24, 2025 | 54.57 | 54.65 | 53.77 | 53.79 | 53.16 | -0.90% | 831,559 |
| Oct 23, 2025 | 54.76 | 54.76 | 53.90 | 54.28 | 53.65 | -0.51% | 748,867 |
| Oct 22, 2025 | 54.88 | 55.11 | 54.20 | 54.56 | 53.93 | 0.06% | 684,648 |
| Oct 21, 2025 | 55.36 | 55.43 | 54.34 | 54.53 | 53.90 | -1.48% | 856,943 |
| Oct 20, 2025 | 54.79 | 55.48 | 54.50 | 55.35 | 54.71 | 1.62% | 761,015 |
| Oct 17, 2025 | 54.54 | 54.74 | 53.80 | 54.47 | 53.84 | -0.02% | 678,566 |
| Oct 16, 2025 | 55.62 | 55.70 | 54.21 | 54.48 | 53.85 | -1.86% | 658,723 |
| Oct 15, 2025 | 55.00 | 55.64 | 54.65 | 55.51 | 54.86 | 1.31% | 1,104,514 |
| Oct 14, 2025 | 54.44 | 55.21 | 54.33 | 54.79 | 54.15 | 0.42% | 899,029 |
| Oct 13, 2025 | 53.85 | 54.71 | 53.78 | 54.56 | 53.93 | 1.28% | 536,671 |
| Oct 10, 2025 | 54.35 | 54.59 | 53.61 | 53.87 | 53.24 | -0.83% | 842,832 |
| Oct 9, 2025 | 54.57 | 54.75 | 54.17 | 54.32 | 53.69 | -0.04% | 796,204 |
| Oct 8, 2025 | 54.79 | 54.82 | 54.07 | 54.34 | 53.71 | -1.34% | 869,469 |
| Oct 7, 2025 | 55.20 | 55.54 | 54.90 | 55.08 | 54.44 | -0.22% | 770,698 |
| Oct 6, 2025 | 57.50 | 57.57 | 54.88 | 55.20 | 54.56 | -3.93% | 1,269,524 |
| Oct 3, 2025 | 58.29 | 58.57 | 57.39 | 57.46 | 56.79 | -1.27% | 688,598 |
| Oct 2, 2025 | 58.15 | 58.22 | 57.50 | 58.20 | 57.52 | -0.21% | 611,612 |
| Oct 1, 2025 | 57.95 | 58.55 | 57.51 | 58.32 | 57.64 | 0.53% | 623,317 |
| Sep 30, 2025 | 57.19 | 58.14 | 57.13 | 58.01 | 57.34 | 0.99% | 692,434 |
| Sep 29, 2025 | 57.75 | 57.75 | 56.95 | 57.44 | 56.48 | -0.09% | 678,234 |
| Sep 26, 2025 | 57.07 | 57.56 | 56.95 | 57.49 | 56.53 | 1.21% | 566,002 |
| Sep 25, 2025 | 56.32 | 56.84 | 56.08 | 56.80 | 55.85 | 1.12% | 644,943 |
| Sep 24, 2025 | 57.15 | 57.40 | 56.17 | 56.17 | 55.23 | -1.77% | 1,175,770 |
| Sep 23, 2025 | 56.41 | 57.32 | 56.40 | 57.18 | 56.22 | 1.40% | 521,505 |
| Sep 22, 2025 | 57.00 | 57.00 | 56.33 | 56.39 | 55.45 | -0.56% | 801,346 |
| Sep 19, 2025 | 56.68 | 57.23 | 56.51 | 56.71 | 55.76 | -0.28% | 1,592,410 |
| Sep 18, 2025 | 56.50 | 57.32 | 56.41 | 56.87 | 55.92 | 0.42% | 731,583 |
| Sep 17, 2025 | 56.83 | 57.44 | 56.49 | 56.63 | 55.68 | -0.23% | 1,236,361 |
| Sep 16, 2025 | 58.19 | 58.27 | 56.70 | 56.76 | 55.81 | -2.59% | 1,177,726 |
| Sep 15, 2025 | 58.55 | 58.70 | 57.97 | 58.27 | 57.30 | -0.34% | 1,007,793 |
| Sep 12, 2025 | 56.79 | 58.63 | 56.74 | 58.47 | 57.49 | 3.30% | 1,409,162 |
| Sep 11, 2025 | 55.55 | 56.69 | 55.50 | 56.60 | 55.65 | 2.70% | 863,348 |
| Sep 10, 2025 | 55.19 | 55.78 | 54.69 | 55.11 | 54.19 | -0.33% | 2,360,803 |
| Sep 9, 2025 | 53.07 | 55.39 | 52.83 | 55.29 | 54.37 | 3.93% | 2,060,221 |
| Sep 8, 2025 | 52.82 | 53.26 | 52.48 | 53.20 | 52.31 | -0.11% | 919,516 |
| Sep 5, 2025 | 53.45 | 53.66 | 52.54 | 53.26 | 52.37 | - | 941,485 |
| Sep 4, 2025 | 53.61 | 53.87 | 52.78 | 53.26 | 52.37 | -0.26% | 811,498 |
| Sep 3, 2025 | 52.98 | 53.60 | 52.75 | 53.40 | 52.51 | 0.43% | 892,761 |
| Sep 2, 2025 | 53.88 | 54.00 | 52.81 | 53.17 | 52.28 | -1.99% | 1,256,522 |
| Aug 29, 2025 | 54.05 | 54.34 | 53.79 | 54.25 | 53.34 | -0.20% | 1,132,013 |
| Aug 28, 2025 | 55.04 | 55.04 | 53.82 | 54.36 | 53.16 | -1.07% | 856,984 |
| Aug 27, 2025 | 54.31 | 55.13 | 54.31 | 54.95 | 53.74 | 1.57% | 1,035,300 |
| Aug 26, 2025 | 53.84 | 54.38 | 53.76 | 54.10 | 52.91 | 0.41% | 954,064 |
| Aug 25, 2025 | 53.99 | 54.38 | 53.75 | 53.88 | 52.69 | -0.24% | 838,211 |
| Aug 22, 2025 | 54.12 | 54.37 | 53.81 | 54.01 | 52.82 | 0.48% | 768,841 |
| Aug 21, 2025 | 53.59 | 54.10 | 53.39 | 53.75 | 52.57 | -0.11% | 739,175 |
| Aug 20, 2025 | 53.75 | 54.27 | 53.63 | 53.81 | 52.62 | 0.50% | 1,101,246 |
| Aug 19, 2025 | 52.54 | 53.63 | 52.54 | 53.54 | 52.36 | 1.54% | 1,031,718 |
| Aug 18, 2025 | 52.54 | 52.87 | 52.28 | 52.73 | 51.57 | 0.29% | 1,063,280 |
| Aug 15, 2025 | 53.06 | 53.39 | 52.12 | 52.58 | 51.42 | -0.89% | 1,021,797 |
| Aug 14, 2025 | 53.04 | 53.26 | 52.63 | 53.05 | 51.88 | -0.69% | 570,478 |
| Aug 13, 2025 | 53.39 | 53.64 | 52.73 | 53.42 | 52.24 | 0.17% | 981,229 |
| Aug 12, 2025 | 53.00 | 53.41 | 52.61 | 53.33 | 52.15 | 0.98% | 858,480 |
| Aug 11, 2025 | 53.85 | 53.91 | 52.71 | 52.81 | 51.65 | -1.93% | 847,332 |
| Aug 8, 2025 | 54.26 | 54.75 | 53.81 | 53.85 | 52.66 | -0.54% | 655,467 |
| Aug 7, 2025 | 53.86 | 54.30 | 53.28 | 54.14 | 52.95 | 1.16% | 1,338,680 |
| Aug 6, 2025 | 55.10 | 55.10 | 53.45 | 53.52 | 52.34 | -2.57% | 1,057,929 |
| Aug 5, 2025 | 54.97 | 55.05 | 53.50 | 54.93 | 53.72 | 0.02% | 1,296,293 |
| Aug 4, 2025 | 54.68 | 55.65 | 54.27 | 54.92 | 53.71 | -0.16% | 1,173,975 |
| Aug 1, 2025 | 54.90 | 55.31 | 54.51 | 55.01 | 53.80 | -0.05% | 1,151,862 |
| Jul 31, 2025 | 56.49 | 57.58 | 54.94 | 55.04 | 53.83 | -2.91% | 1,571,216 |
| Jul 30, 2025 | 57.00 | 57.41 | 56.33 | 56.69 | 55.15 | -0.61% | 649,431 |
| Jul 29, 2025 | 57.20 | 57.23 | 56.65 | 57.04 | 55.49 | 0.60% | 679,598 |
| Jul 28, 2025 | 57.37 | 57.55 | 56.46 | 56.70 | 55.16 | -0.93% | 1,095,759 |
| Jul 25, 2025 | 58.23 | 58.25 | 56.90 | 57.23 | 55.68 | -1.19% | 784,804 |
| Jul 24, 2025 | 58.49 | 58.53 | 57.65 | 57.92 | 56.35 | -0.97% | 681,822 |
| Jul 23, 2025 | 58.54 | 58.70 | 57.94 | 58.49 | 56.90 | -0.34% | 743,832 |
| Jul 22, 2025 | 58.42 | 59.00 | 58.26 | 58.69 | 57.10 | 0.46% | 1,027,812 |
| Jul 21, 2025 | 58.85 | 59.09 | 58.36 | 58.42 | 56.83 | -0.53% | 685,426 |
| Jul 18, 2025 | 59.50 | 59.55 | 58.39 | 58.73 | 57.14 | -1.08% | 671,144 |
| Jul 17, 2025 | 60.18 | 60.43 | 59.31 | 59.37 | 57.76 | -1.35% | 619,777 |