EPR Properties EPR
NYSE · United States · Finance
$56.13-0.75 (-1.32%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $56.13 | -1.85% | $56.93 | $57.00 | $56.06 | 740.20K |
| 2026-09-29 | $57.19 | +0.37% | $56.80 | $57.46 | $56.68 | 635.10K |
| 2026-09-28 | $56.98 | +0.26% | $56.80 | $57.19 | $56.34 | 782.40K |
| 2026-09-25 | $56.83 | +0.04% | $56.70 | $57.04 | $56.10 | 677.90K |
| 2026-09-24 | $56.81 | -0.19% | $57.04 | $57.17 | $56.26 | 564.50K |
| 2026-09-23 | $56.92 | -1.59% | $57.58 | $57.66 | $56.79 | 869.60K |
| 2026-09-22 | $57.84 | +0.71% | $57.49 | $58.10 | $57.30 | 753.10K |
| 2026-09-21 | $57.43 | +1.25% | $56.62 | $57.58 | $56.62 | 748.10K |
| 2026-09-18 | $56.72 | -0.77% | $57.12 | $57.12 | $56.46 | 1.95M |
| 2026-09-17 | $57.16 | +0.26% | $57.27 | $57.41 | $56.70 | 847.60K |
| 2026-09-16 | $57.01 | -2.86% | $58.63 | $59.20 | $56.23 | 1.42M |
| 2026-09-15 | $58.69 | -0.20% | $58.71 | $58.95 | $58.00 | 943.10K |
| 2026-09-14 | $58.81 | -0.63% | $59.39 | $60.06 | $58.46 | 1.05M |
| 2026-09-11 | $59.18 | -0.25% | $59.64 | $59.64 | $58.75 | 876.20K |
| 2026-09-10 | $59.33 | -0.57% | $59.87 | $60.06 | $58.56 | 1.18M |
| 2026-09-09 | $59.67 | -0.38% | $60.09 | $60.20 | $59.28 | 1.06M |
| 2026-09-08 | $59.90 | -0.15% | $59.85 | $60.60 | $59.56 | 850.80K |
| 2026-09-04 | $59.99 | -0.81% | $60.14 | $60.85 | $59.48 | 1.26M |
| 2026-09-03 | $60.48 | +1.46% | $59.95 | $60.54 | $59.68 | 592.20K |
| 2026-09-02 | $59.61 | +0.42% | $59.39 | $59.66 | $58.55 | 492.80K |
| 2026-09-01 | $59.36 | +1.11% | $59.18 | $59.67 | $58.98 | 718.50K |
| 2026-08-31 | $58.71 | -1.41% | $59.05 | $59.17 | $58.61 | 903.10K |
| 2026-08-28 | $59.55 | -0.10% | $59.83 | $60.10 | $59.18 | 493.60K |
| 2026-08-27 | $59.61 | -0.65% | $59.82 | $59.82 | $59.31 | 551.30K |
| 2026-08-26 | $60.00 | -0.55% | $60.48 | $60.91 | $59.92 | 571.80K |
| 2026-08-25 | $60.33 | -0.38% | $60.61 | $60.98 | $60.31 | 895.50K |
| 2026-08-24 | $60.56 | +0.35% | $60.56 | $61.09 | $60.18 | 938.30K |
| 2026-08-21 | $60.35 | -1.42% | $61.30 | $61.41 | $60.30 | 565.20K |
| 2026-08-20 | $61.22 | +0.99% | $61.33 | $61.55 | $60.87 | 711.80K |
| 2026-08-19 | $60.62 | +0.41% | $60.96 | $61.00 | $60.01 | 639.40K |
| 2026-08-18 | $60.37 | -0.21% | $60.78 | $61.28 | $60.30 | 776.40K |
| 2026-08-17 | $60.50 | -1.22% | $61.00 | $61.00 | $59.83 | 632.30K |
| 2026-08-14 | $61.25 | -0.73% | $61.69 | $62.15 | $61.13 | 633.60K |
| 2026-08-13 | $61.70 | +0.47% | $61.78 | $62.58 | $61.69 | 594.00K |
| 2026-08-12 | $61.41 | +2.73% | $59.80 | $61.46 | $59.78 | 987.10K |
| 2026-08-11 | $59.78 | -1.03% | $60.10 | $60.44 | $59.63 | 1.26M |
| 2026-08-10 | $60.40 | -2.89% | $61.77 | $61.77 | $60.28 | 679.30K |
| 2026-08-07 | $62.20 | +1.40% | $61.15 | $62.28 | $60.96 | 659.80K |
| 2026-08-06 | $61.34 | +0.34% | $60.60 | $61.76 | $60.60 | 637.80K |
| 2026-08-05 | $61.13 | -0.15% | $60.85 | $61.29 | $60.06 | 766.70K |
| 2026-08-04 | $61.22 | +0.02% | $60.63 | $61.53 | $59.69 | 878.30K |
| 2026-08-03 | $61.21 | -1.39% | $62.05 | $62.32 | $60.92 | 1.04M |
| 2026-07-31 | $62.07 | -3.03% | $63.70 | $63.85 | $61.72 | 823.00K |
| 2026-07-30 | $64.01 | +0.13% | $64.50 | $64.50 | $62.27 | 830.00K |
| 2026-07-29 | $63.93 | -0.61% | $64.29 | $64.97 | $63.59 | 804.80K |
| 2026-07-28 | $64.32 | +1.40% | $63.85 | $64.69 | $63.52 | 751.90K |
| 2026-07-27 | $63.43 | -0.16% | $63.52 | $64.59 | $63.06 | 884.20K |
| 2026-07-24 | $63.53 | +2.50% | $62.11 | $63.69 | $62.10 | 653.20K |
| 2026-07-23 | $61.98 | -0.08% | $61.82 | $62.15 | $61.50 | 463.50K |
| 2026-07-22 | $62.03 | -0.11% | $62.27 | $62.53 | $61.84 | 507.80K |
| 2026-07-21 | $62.10 | -0.11% | $61.99 | $62.26 | $61.52 | 466.70K |
| 2026-07-20 | $62.17 | -0.06% | $62.15 | $62.34 | $61.50 | 760.90K |
| 2026-07-17 | $62.21 | -0.08% | $62.50 | $63.30 | $61.72 | 458.70K |
| 2026-07-16 | $62.26 | +3.54% | $60.46 | $62.26 | $60.27 | 1.07M |
| 2026-07-15 | $60.13 | +0.99% | $59.76 | $60.71 | $59.75 | 555.50K |
| 2026-07-14 | $59.54 | -0.45% | $59.90 | $60.14 | $59.46 | 499.10K |
| 2026-07-13 | $59.81 | +0.32% | $59.87 | $60.00 | $59.25 | 506.80K |
| 2026-07-10 | $59.62 | +0.08% | $59.72 | $60.07 | $59.15 | 333.40K |
| 2026-07-09 | $59.57 | -0.10% | $59.97 | $60.31 | $59.49 | 759.50K |
| 2026-07-08 | $59.63 | -0.35% | $59.87 | $60.08 | $59.32 | 1.19M |
| 2026-07-07 | $59.84 | +1.06% | $59.87 | $61.02 | $59.65 | 566.50K |
| 2026-07-06 | $59.21 | +0.19% | $59.10 | $59.70 | $58.84 | 454.70K |
| 2026-07-02 | $59.10 | +2.36% | $58.12 | $59.13 | $57.76 | 523.70K |
| 2026-07-01 | $57.74 | -0.47% | $58.08 | $58.63 | $57.74 | 755.00K |
| 2026-06-30 | $58.01 | -1.71% | $58.24 | $58.73 | $57.99 | 521.00K |
| 2026-06-29 | $59.02 | -1.14% | $59.41 | $59.41 | $58.39 | 607.20K |
| 2026-06-26 | $59.70 | +1.12% | $59.45 | $59.83 | $59.05 | 898.40K |
| 2026-06-25 | $59.04 | +0.17% | $59.19 | $59.55 | $57.90 | 490.50K |
| 2026-06-24 | $58.94 | -0.41% | $59.36 | $59.61 | $58.67 | 571.60K |
| 2026-06-23 | $59.18 | +1.96% | $58.11 | $59.26 | $58.09 | 472.10K |
| 2026-06-22 | $58.04 | +0.92% | $57.53 | $58.27 | $57.50 | 634.30K |
| 2026-06-18 | $57.51 | -0.23% | $58.06 | $58.42 | $57.25 | 1.01M |
| 2026-06-17 | $57.64 | -2.47% | $58.94 | $59.25 | $57.26 | 678.90K |
| 2026-06-16 | $59.10 | +1.27% | $58.70 | $59.23 | $58.37 | 585.20K |
| 2026-06-15 | $58.36 | -2.49% | $59.95 | $60.21 | $58.01 | 722.20K |
| 2026-06-12 | $59.85 | +1.17% | $60.60 | $61.02 | $59.81 | 870.00K |
| 2026-06-11 | $59.16 | -0.34% | $59.55 | $60.09 | $59.14 | 438.90K |
| 2026-06-10 | $59.36 | +0.58% | $59.50 | $60.40 | $59.26 | 592.30K |
| 2026-06-09 | $59.02 | +2.39% | $57.98 | $59.13 | $57.87 | 823.80K |
| 2026-06-08 | $57.64 | +0.49% | $57.45 | $58.04 | $57.33 | 719.50K |
| 2026-06-05 | $57.36 | +2.14% | $56.05 | $57.80 | $56.00 | 441.90K |
| 2026-06-04 | $56.16 | -0.32% | $56.98 | $57.24 | $55.64 | 583.80K |
| 2026-06-03 | $56.34 | -0.21% | $56.29 | $56.94 | $56.25 | 533.30K |
| 2026-06-02 | $56.46 | +0.46% | $56.36 | $56.94 | $56.08 | 662.00K |
| 2026-06-01 | $56.20 | -1.49% | $56.64 | $56.89 | $56.14 | 708.00K |
| 2026-05-29 | $57.05 | -1.37% | $57.53 | $57.80 | $56.47 | 796.70K |
| 2026-05-28 | $57.84 | -0.28% | $57.99 | $58.47 | $57.67 | 628.20K |
| 2026-05-27 | $58.00 | -1.96% | $59.24 | $59.50 | $57.91 | 719.60K |
| 2026-05-26 | $59.16 | +0.92% | $58.87 | $59.38 | $58.59 | 561.30K |
| 2026-05-22 | $58.62 | -0.15% | $58.90 | $58.91 | $58.45 | 417.70K |