Dark

EPR/PE
EPR Properties 9.00% Series E Cumulative Convertible Preferred Shares
stock NYSE Preferred Stock

At Close

Aug 7, 2026

32.88USD+0.563%(+0.18)1,478

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-32.70)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

32.88USD+0.856%(+0.28)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	32.4300	32.879200	32.3800	32.879200	+0.563%	1,478	0.000%
2026-08-06	32.4200	32.695000	32.4200	32.695000	+0.662%	1,004	+0.563%
2026-08-05	32.6000	32.600000	32.3700	32.480000	-0.368%	3,744	+1.229%
2026-08-04	32.5500	32.660100	32.5500	32.600000	-0.397%	1,772	+0.856%
2026-08-03	32.7900	33.010000	32.6000	32.730000	-0.183%	2,732	+0.456%
2026-07-31	32.5100	33.100000	32.5100	32.790000	-1.502%	1,649	+0.272%
2026-07-30	33.3500	33.390000	33.1000	33.290000	+0.513%	2,700	-1.234%
2026-07-29	33.4300	33.430000	33.1200	33.120000	-0.660%	9,671	-0.727%
2026-07-28	33.3400	33.520000	33.3400	33.340000	+1.000%	6,403	-1.382%
2026-07-27	33.2800	33.450000	33.0100	33.010000	-0.332%	15,113	-0.396%
2026-07-24	32.7800	33.250000	32.7800	33.120000	+1.408%	59,776	-0.727%
2026-07-23	32.4400	32.740000	32.4400	32.660000	-0.336%	696	+0.671%
2026-07-22	32.7300	32.840000	32.7200	32.770000	+0.122%	12,791	+0.333%
2026-07-21	32.5900	33.100000	32.5500	32.730000	+0.708%	9,190	+0.456%
2026-07-20	32.8000	32.800000	32.5000	32.500000	-0.261%	5,767	+1.167%
2026-07-17	32.9500	33.244000	32.5850	32.585000	-1.347%	24,804	+0.903%
2026-07-16	33.0000	33.140000	32.9600	33.030000	+0.243%	44,312	-0.457%
2026-07-15	32.6900	33.000000	32.6900	32.950000	+1.229%	5,077	-0.215%
2026-07-14	32.5700	32.650000	32.5100	32.550000	-0.520%	1,019	+1.011%
2026-07-13	32.7200	32.720000	32.6000	32.720000	+0.615%	576	+0.487%
2026-07-09	32.7000	32.902400	32.5200	32.520000	-0.383%	3,262	+1.105%
2026-07-08	32.6400	32.688000	32.6400	32.645000	-0.564%	873	+0.717%
2026-07-07	32.4400	32.857097	32.4300	32.830000	+0.582%	1,595	+0.150%
2026-07-06	32.2300	32.640000	32.1400	32.640000	+1.304%	893	+0.733%
2026-07-02	31.8400	32.220000	31.8200	32.220000	+0.703%	1,712	+2.046%
2026-07-01	31.9700	32.010100	31.8650	31.995000	+0.708%	3,044	+2.764%
2026-06-30	32.5500	32.550000	31.7700	31.770000	-2.814%	29,616	+3.491%
2026-06-29	32.9100	32.910000	32.6600	32.690000	-0.244%	1,926	+0.579%
2026-06-26	32.8800	32.910000	32.7600	32.770000	+0.429%	2,928	+0.333%
2026-06-25	32.7000	32.700000	32.6000	32.630000	-0.836%	1,168	+0.764%
2026-06-24	32.6700	32.905000	32.6700	32.905000	+0.719%	3,825	-0.078%
2026-06-23	33.0000	33.000000	32.6700	32.670000	+0.849%	1,757	+0.640%
2026-06-22	32.3950	32.395000	32.3950	32.395000	-0.015%	661	+1.495%
2026-06-18	32.3200	32.400000	32.3200	32.400000	-0.690%	1,554	+1.479%
2026-06-17	32.9800	32.980000	32.6250	32.625000	-1.136%	393	+0.779%
2026-06-16	33.0000	33.000000	33.0000	33.000000	+0.610%	1,067	-0.366%
2026-06-15	33.1100	33.110000	32.8000	32.800000	-0.579%	1,016	+0.241%
2026-06-12	32.9100	33.120000	32.7100	32.991000	+0.265%	2,151	-0.339%
2026-06-11	33.2000	33.200000	32.7700	32.903800	-1.041%	1,988	-0.075%
2026-06-10	32.6500	33.250000	32.6500	33.250000	+1.682%	1,656	-1.115%
2026-06-09	32.6800	32.840000	32.6800	32.700000	+0.600%	959	+0.548%
2026-06-08	32.6300	32.630000	32.5050	32.505000	+1.451%	756	+1.151%
2026-06-05	32.0400	32.040000	32.0400	32.040000	+0.329%	395	+2.619%
2026-06-04	31.8800	31.940000	31.8800	31.935000	+0.235%	1,363	+2.957%
2026-06-03	31.8800	31.880000	31.8600	31.860000	-0.188%	1,439	+3.199%
2026-06-02	31.7100	31.920000	31.7100	31.920000	+0.314%	3,822	+3.005%
2026-06-01	31.6800	31.960000	31.6800	31.820000	-0.251%	2,260	+3.329%
2026-05-29	32.6600	32.660000	31.9000	31.900000	-2.327%	18,941	+3.070%
2026-05-28	32.8500	32.850000	32.3300	32.660000	-0.699%	932	+0.671%
2026-05-27	32.5800	33.050000	32.5800	32.890000	+0.581%	4,050	-0.033%
2026-05-26	32.6300	32.720000	32.6300	32.700000	+0.215%	1,587	+0.548%
2026-05-22	32.5300	32.630000	32.5200	32.630000	-0.366%	835	+0.764%
2026-05-21	32.4600	32.750000	32.4600	32.750000	+0.368%	2,835	+0.395%
2026-05-20	32.4700	32.630000	32.4700	32.630000	-0.061%	2,279	+0.764%
2026-05-19	32.6500	32.650000	32.4300	32.650000	-0.488%	2,174	+0.702%
2026-05-18	32.8100	32.810000	32.8100	32.810000	+0.644%	348	+0.211%
2026-05-15	32.5750	32.780000	32.5750	32.600000	-0.302%	2,980	+0.856%
2026-05-14	32.7000	32.700000	32.6987	32.698700	+0.057%	1,165	+0.552%
2026-05-13	33.0900	33.090000	32.6800	32.680000	-0.985%	1,617	+0.610%
2026-05-12	32.7600	33.005000	32.7237	33.005000	+0.197%	5,154	-0.381%
2026-05-11	32.7200	32.950000	32.6400	32.940000	+0.305%	8,545	-0.185%
2026-05-08	32.8300	32.940000	32.7700	32.840000	-0.334%	4,480	+0.119%
2026-05-07	32.2400	32.950000	32.2400	32.950000	+1.918%	22,135	-0.215%
2026-05-06	32.0000	32.389000	32.0000	32.330000	+0.529%	3,479	+1.699%
2026-05-05	32.3099	32.309900	32.1300	32.160000	+0.594%	1,693	+2.236%
2026-05-04	32.1200	32.130000	31.9700	31.970000	-1.358%	933	+2.844%
2026-05-01	32.0900	32.410000	31.9800	32.410000	+0.777%	1,021	+1.448%
2026-04-30	32.1700	32.550000	32.0100	32.160000	-0.372%	2,333	+2.236%
2026-04-29	31.9900	32.470000	31.9900	32.280000	+0.529%	1,189	+1.856%
2026-04-28	31.9100	32.227500	31.9100	32.110000	+0.312%	7,653	+2.396%
2026-04-27	32.3500	32.350000	32.0100	32.010000	-0.990%	1,195	+2.715%
2026-04-24	32.0600	32.360000	32.0600	32.330000	+0.404%	1,088	+1.699%
2026-04-23	32.1000	32.200000	32.1000	32.200000	+0.312%	2,220	+2.109%
2026-04-22	32.3700	32.370000	32.1000	32.100000	-1.170%	2,862	+2.427%
2026-04-21	32.2900	32.480000	32.2900	32.480000	+0.247%	3,726	+1.229%
2026-04-20	32.5400	32.540000	32.4000	32.400000	-0.031%	1,401	+1.479%
2026-04-17	32.2900	32.410000	32.2900	32.410000	+0.185%	1,373	+1.448%
2026-04-16	32.4100	32.410000	32.2100	32.350000	-0.216%	2,373	+1.636%
2026-04-15	32.3000	32.420000	32.3000	32.420000	+0.683%	3,270	+1.416%
2026-04-14	31.9000	32.270000	31.9000	32.200000	+1.738%	1,364	+2.109%
2026-04-13	31.3000	31.650000	31.3000	31.650000	+0.925%	1,287	+3.884%
2026-04-10	31.3000	31.670000	31.3000	31.360000	-0.665%	2,076	+4.844%
2026-04-09	31.1300	31.680000	31.0800	31.570000	+0.734%	1,344	+4.147%
2026-04-08	30.8900	31.380000	30.8900	31.340000	+1.687%	1,092	+4.911%
2026-04-07	30.6500	30.829900	30.6500	30.820000	+0.260%	1,725	+6.681%
2026-04-06	30.3800	30.770000	30.3800	30.740000	+1.620%	2,059	+6.959%
2026-04-02	30.3900	30.800000	30.2500	30.250000	-0.820%	2,495	+8.692%
2026-04-01	30.5000	30.500000	30.5000	30.500000	+0.395%	511	+7.801%
2026-03-31	30.3700	30.380000	29.9600	30.380000	-0.410%	1,258	+8.226%
2026-03-30	30.6300	30.630000	30.3301	30.505000	+0.279%	1,237	+7.783%
2026-03-27	30.5200	30.520000	30.4200	30.420000	0.000%	657	+8.084%
2026-03-26	30.3500	30.564300	30.3500	30.420000	-0.246%	821	+8.084%
2026-03-25	30.9200	30.920000	30.4950	30.495000	-0.716%	693	+7.818%
2026-03-24	30.7700	30.820000	30.5550	30.715000	-0.438%	11,405	+7.046%
2026-03-23	30.4400	30.970000	30.4400	30.850000	+0.949%	1,271	+6.578%
2026-03-20	31.4400	31.440000	30.5600	30.560000	-2.861%	884	+7.589%
2026-03-19	31.5800	31.665000	31.4601	31.460100	-1.069%	824	+4.511%
2026-03-18	32.2900	32.290000	31.7450	31.800000	-2.003%	25,281	+3.394%
2026-03-17	32.4500	32.450000	32.4500	32.450000	+0.226%	460	+1.323%
2026-03-16	32.3600	32.425000	32.2800	32.376700	+0.705%	3,756	+1.552%
2026-03-13	32.3500	32.350000	32.1500	32.150100	-0.984%	1,873	+2.268%
2026-03-12	32.4695	32.469500	32.4695	32.469500	-0.270%	286	+1.262%
2026-03-11	32.7400	32.740000	32.4600	32.557400	-0.767%	1,936	+0.988%
2026-03-10	32.6300	33.140000	32.6300	32.809000	+0.180%	915	+0.214%
2026-03-09	32.6200	32.750000	32.4100	32.750000	+0.399%	7,478	+0.395%
2026-03-06	32.8500	32.970000	32.5000	32.620000	-0.325%	5,135	+0.795%
2026-03-05	32.6800	32.785000	32.6800	32.726500	-1.604%	1,863	+0.467%
2026-03-04	33.4500	33.780000	33.2600	33.260000	-0.060%	7,323	-1.145%
2026-03-03	33.1600	33.280000	33.1600	33.280000	-0.270%	250	-1.204%
2026-03-02	33.4600	33.535000	33.1800	33.370000	+0.361%	4,793	-1.471%
2026-02-27	33.5200	33.730000	33.1500	33.250000	-2.292%	14,651	-1.115%
2026-02-26	33.0000	34.230000	33.0000	34.030000	+3.121%	47,742	-3.382%
2026-02-25	33.0800	33.080000	33.0000	33.000000	-0.901%	1,122	-0.366%
2026-02-24	33.3000	33.300000	33.3000	33.300000	-0.250%	671	-1.264%
2026-02-23	32.8400	33.400000	32.7000	33.383400	+2.560%	9,103	-1.510%
2026-02-20	32.6000	32.600000	32.5501	32.550100	-0.641%	658	+1.011%
2026-02-19	32.5000	32.765000	32.5000	32.760000	+0.337%	2,071	+0.364%
2026-02-18	33.0000	33.030000	32.5000	32.650000	-1.568%	31,228	+0.702%
2026-02-17	33.7600	33.760000	32.8400	33.170000	-2.412%	8,159	-0.877%
2026-02-13	32.6100	33.990000	32.4000	33.990000	+3.850%	11,838	-3.268%
2026-02-12	32.6700	32.870000	32.0600	32.730000	-0.396%	23,284	+0.456%
2026-02-11	32.6800	33.177800	32.6800	32.860000	+0.152%	111,177	+0.058%
2026-02-10	32.3100	32.860000	32.3100	32.810000	+2.339%	9,222	+0.211%
2026-02-09	32.1400	32.230000	31.9070	32.060000	-0.589%	3,370	+2.555%
2026-02-06	32.3600	32.417300	32.2500	32.250000	-0.309%	201,366	+1.951%
2026-02-05	32.0800	32.350000	32.0500	32.350000	+0.403%	202,577	+1.636%
2026-02-04	31.8200	32.220000	31.3500	32.220000	+1.003%	9,652	+2.046%
2026-02-03	31.3700	31.930000	31.3700	31.900000	+1.399%	2,803	+3.070%
2026-02-02	31.9200	31.930000	31.4600	31.460000	-1.224%	1,826	+4.511%
2026-01-30	31.5200	31.850000	31.5200	31.850000	+1.016%	866	+3.231%
2026-01-29	30.8000	31.629900	30.8000	31.529600	+1.465%	1,448	+4.280%
2026-01-27	30.9750	31.074483	30.8200	31.074483	-0.847%	3,919	+5.808%
2026-01-26	31.6700	31.670000	31.2100	31.340000	-0.286%	56,002	+4.911%
2026-01-23	32.0700	32.070000	31.4300	31.430000	-1.720%	4,671	+4.611%
2026-01-22	31.9200	32.000000	31.8600	31.980000	+0.188%	1,885	+2.812%
2026-01-21	32.0600	32.060000	31.8400	31.920000	+0.251%	1,109	+3.005%
2026-01-20	31.5800	32.220000	31.5800	31.840000	+0.315%	8,443	+3.264%
2026-01-16	31.6680	31.750000	31.5500	31.740000	-0.502%	1,462	+3.589%
2026-01-15	31.8600	31.900000	31.8500	31.900000	+0.790%	2,150	+3.070%
2026-01-14	31.5900	31.690000	31.5900	31.650000	+0.380%	2,611	+3.884%
2026-01-13	31.1800	31.695400	31.0600	31.530100	+1.220%	3,918	+4.279%
2026-01-12	30.7000	31.380000	30.7000	31.150000	+0.581%	13,101	+5.551%
2026-01-09	31.1400	31.140000	30.9500	30.970000	+0.065%	2,152	+6.165%
2026-01-08	30.7500	31.010000	30.7300	30.950000	+0.749%	36,850	+6.233%
2026-01-07	30.9500	30.950000	30.6500	30.720000	-0.823%	3,124	+7.029%
2026-01-06	30.3000	30.975000	30.3000	30.975000	+1.424%	7,934	+6.148%
2026-01-05	30.3800	30.540000	30.3800	30.540000	+0.131%	4,151	+7.659%
2026-01-02	30.0000	30.519900	30.0000	30.500000	+1.939%	7,611	+7.801%
2025-12-31	30.4300	30.430000	29.8300	29.920000	-2.541%	12,573	+9.890%
2025-12-30	30.6000	30.700000	30.6000	30.700000	+0.151%	1,018	+7.098%
2025-12-29	30.5500	30.690000	30.5500	30.653700	-0.073%	1,793	+7.260%
2025-12-26	30.6600	30.700000	30.6600	30.676000	-0.078%	1,280	+7.182%
2025-12-24	30.8000	30.800000	30.5000	30.700000	+0.294%	1,259	+7.098%
2025-12-23	30.4000	30.610000	30.3000	30.610000	+1.023%	19,038	+7.413%
2025-12-22	30.1200	30.460000	30.0050	30.300000	+0.811%	54,952	+8.512%
2025-12-18	29.8200	30.180000	29.8200	30.056369	+0.188%	2,256	+9.392%
2025-12-17	30.1500	30.160000	30.0000	30.000000	0.000%	4,283	+9.597%
2025-12-16	30.1400	30.180000	30.0000	30.000000	-0.083%	3,587	+9.597%
2025-12-15	30.2700	30.270000	30.0250	30.025000	-0.216%	1,075	+9.506%
2025-12-12	29.9500	30.170000	29.9500	30.090100	+0.032%	1,222	+9.269%
2025-12-11	30.5700	30.570000	29.9600	30.080500	-1.278%	8,691	+9.304%
2025-12-10	30.4700	30.470000	30.4700	30.470000	+0.561%	385	+7.907%
2025-12-09	30.6800	30.680000	30.1500	30.300100	-0.915%	6,243	+8.512%
2025-12-08	30.3900	30.580000	30.0850	30.580000	-0.261%	3,530	+7.519%
2025-12-05	30.6600	30.660000	30.6600	30.660000	-0.130%	440	+7.238%
2025-12-04	31.1000	31.100000	30.7000	30.700000	-0.081%	624	+7.098%
2025-12-03	30.9900	30.990000	30.6300	30.725000	+0.738%	5,708	+7.011%
2025-12-02	30.4900	30.540000	30.2700	30.500000	-0.392%	75,739	+7.801%
2025-12-01	31.5000	31.500000	30.6200	30.620000	+0.033%	1,283	+7.378%
2025-11-28	30.6700	30.670000	30.6100	30.610000	+0.724%	301	+7.413%
2025-11-26	30.6100	30.720000	30.3900	30.390000	0.000%	8,683	+8.191%
2025-11-25	30.5600	30.560000	30.3800	30.390000	0.000%	2,114	+8.191%
2025-11-24	30.3500	30.520000	30.3101	30.390000	0.000%	4,755	+8.191%
2025-11-21	31.2000	31.200000	30.3900	30.390000	-0.945%	57,603	+8.191%
2025-11-20	30.6450	30.680000	30.6450	30.680000	-0.936%	880	+7.168%
2025-11-19	30.8100	30.980000	30.8100	30.970000	+0.210%	11,112	+6.165%
2025-11-18	30.4600	30.905000	30.4600	30.905000	+0.832%	619	+6.388%
2025-11-17	30.6600	30.900000	30.5770	30.650000	+0.492%	4,461	+7.273%
2025-11-14	30.2400	30.510000	30.2400	30.500000	-0.457%	7,990	+7.801%
2025-11-13	30.6400	30.640000	30.6400	30.640000	+0.327%	183	+7.308%
2025-11-12	30.7000	30.830000	30.5400	30.540000	-0.196%	11,218	+7.659%
2025-11-11	30.4800	30.609900	30.2961	30.600000	+1.847%	881	+7.448%
2025-11-10	29.8500	30.200000	29.8100	30.045000	+1.026%	10,995	+9.433%
2025-11-07	30.0400	30.040000	29.7200	29.740000	-0.767%	6,899	+10.555%
2025-11-06	29.9700	29.970000	29.9700	29.970000	-0.564%	257	+9.707%
2025-11-05	30.1500	30.150000	30.1400	30.140000	-0.033%	1,158	+9.088%
2025-11-04	30.2000	30.200000	30.1500	30.150000	-0.166%	1,356	+9.052%
2025-11-03	30.2000	30.200000	30.1600	30.200000	+0.199%	3,192	+8.872%
2025-10-31	29.5600	30.140000	29.5600	30.140000	+0.350%	3,135	+9.088%
2025-10-30	30.9600	30.960000	30.0000	30.035000	-2.198%	37,707	+9.470%
2025-10-29	30.9200	31.000000	30.7100	30.710000	-1.063%	12,468	+7.063%
2025-10-28	30.9000	31.160000	30.9000	31.040000	-0.417%	12,582	+5.925%
2025-10-27	30.9000	31.260000	30.8500	31.170000	+0.597%	6,375	+5.483%
2025-10-24	31.2500	31.250000	30.5900	30.985100	-0.816%	6,255	+6.113%
2025-10-23	31.0000	31.570000	30.8000	31.240000	+1.166%	6,266	+5.247%
2025-10-22	30.9200	30.920000	30.8800	30.880000	-0.483%	476	+6.474%
2025-10-21	31.0000	31.190000	31.0000	31.030000	-0.549%	1,254	+5.959%
2025-10-20	30.7100	31.201300	30.7100	31.201300	+1.090%	1,004	+5.378%
2025-10-17	31.1400	31.140000	30.5600	30.865000	-0.883%	1,688	+6.526%
2025-10-16	31.2090	31.209000	31.0001	31.140000	-0.796%	2,685	+5.585%
2025-10-15	31.5100	31.540000	30.7400	31.390000	+0.352%	7,233	+4.744%
2025-10-14	30.6900	31.350000	30.6900	31.279900	+0.838%	12,572	+5.113%
2025-10-13	31.1600	31.224800	31.0100	31.020100	+0.308%	923	+5.993%
2025-10-10	30.9750	31.000000	30.9250	30.925000	+0.733%	744	+6.319%
2025-10-09	30.7000	30.700000	30.7000	30.700000	-2.136%	692	+7.098%
2025-10-08	31.2000	31.370000	31.1100	31.370000	-0.634%	1,333	+4.811%
2025-10-06	31.7100	31.710000	31.5700	31.570000	-0.379%	3,664	+4.147%
2025-10-03	31.7400	31.840000	31.6500	31.690000	-0.969%	5,678	+3.753%
2025-10-02	32.3000	32.300000	32.0000	32.000000	-0.182%	637	+2.747%
2025-10-01	31.9100	32.058500	31.6766	32.058500	+1.580%	1,610	+2.560%
2025-09-30	31.9400	32.150000	31.5600	31.560000	-1.375%	15,721	+4.180%
2025-09-29	32.0000	32.010000	31.8900	32.000000	-0.062%	2,551	+2.747%
2025-09-26	32.1500	32.150000	32.0200	32.020000	+0.094%	1,530	+2.683%
2025-09-25	32.0210	32.021000	31.9900	31.990000	-0.621%	603	+2.780%
2025-09-24	32.0600	32.450000	32.0600	32.190000	+0.134%	664	+2.141%
2025-09-23	32.0900	32.360000	32.0850	32.146900	+0.459%	2,124	+2.278%
2025-09-22	32.0900	32.090000	31.7700	32.000000	+0.376%	618	+2.747%
2025-09-19	31.9000	32.200000	31.8800	31.880000	-0.048%	3,081	+3.134%
2025-09-18	31.9720	32.155000	31.8953	31.895300	-0.421%	585	+3.085%
2025-09-17	32.0250	32.280000	31.9300	32.030000	-0.543%	10,375	+2.651%
2025-09-16	32.2500	32.250000	32.1795	32.205000	+1.915%	2,158	+2.093%
2025-09-15	31.6000	31.600000	31.6000	31.600000	-1.955%	184	+4.048%
2025-09-12	32.0000	32.410000	32.0000	32.230100	+0.845%	3,545	+2.014%
2025-09-11	31.5200	31.960000	31.5200	31.960000	+1.428%	11,002	+2.876%
2025-09-10	31.6700	31.695000	31.4500	31.510000	+0.191%	7,761	+4.345%
2025-09-09	31.1400	31.500000	31.1200	31.450000	+1.125%	40,870	+4.544%
2025-09-08	31.1500	31.150000	31.0996	31.100000	-0.161%	2,675	+5.721%
2025-09-04	30.9400	31.410000	30.9400	31.150000	+0.161%	3,043	+5.551%
2025-09-03	31.1000	31.100000	31.1000	31.100000	-0.448%	549	+5.721%
2025-09-02	31.3900	31.390000	31.1900	31.240000	-0.192%	2,404	+5.247%
2025-08-29	31.0300	31.300000	31.0300	31.300000	-0.096%	3,034	+5.045%
2025-08-28	31.3700	31.400000	31.2100	31.330000	+0.417%	1,989	+4.945%
2025-08-27	30.8800	31.270000	30.8800	31.200000	+0.645%	24,037	+5.382%
2025-08-26	30.9400	31.040000	30.9100	31.000000	-0.434%	11,183	+6.062%
2025-08-25	31.0500	31.135000	31.0300	31.135000	+0.274%	1,864	+5.602%
2025-08-22	31.1900	31.290000	31.0000	31.050000	+0.129%	4,692	+5.891%
2025-08-21	31.0100	31.310000	30.9100	31.010000	-0.577%	19,400	+6.028%
2025-08-20	31.4100	31.410000	30.6800	31.190000	-0.032%	5,398	+5.416%
2025-08-19	31.3700	31.370000	31.0000	31.200000	-0.128%	4,471	+5.382%
2025-08-18	30.8500	31.240000	30.8500	31.240000	+0.790%	2,272	+5.247%
2025-08-15	30.9900	31.000000	30.9900	30.995000	-0.974%	645	+6.079%
2025-08-14	31.1300	31.300000	31.1300	31.300000	+0.160%	5,243	+5.045%
2025-08-13	30.9500	31.250000	30.9500	31.250000	+0.321%	1,554	+5.213%
2025-08-12	31.0400	31.160000	31.0100	31.150000	-0.224%	2,453	+5.551%
2025-08-11	30.9500	31.220000	30.6000	31.220000	-0.096%	5,395	+5.315%
2025-08-08	31.1900	31.250000	30.5400	31.250000	+0.741%	2,450	+5.213%
2025-08-07	30.8900	31.090000	30.8500	31.020100	+0.000%	2,436	+5.993%
2025-08-06	30.9400	31.030000	30.7400	31.020000	+0.259%	2,440	+5.994%
2025-08-05	31.1700	31.170000	30.9100	30.940000	-0.483%	4,662	+6.268%
2025-08-04	31.1800	31.180000	30.8450	31.090100	-0.544%	1,377	+5.755%
2025-08-01	30.5600	31.260000	30.5600	31.260000	0.000%	2,709	+5.180%
2025-07-31	31.1200	31.260000	31.1200	31.260000	+0.289%	5,266	+5.180%
2025-07-30	31.2500	31.250100	31.1500	31.170000	-0.798%	3,086	+5.483%
2025-07-29	31.7300	31.730000	31.4100	31.420800	-1.037%	2,865	+4.642%
2025-07-25	31.2800	31.750000	31.2800	31.750000	-0.157%	2,679	+3.557%
2025-07-24	31.6000	31.800000	31.6000	31.800000	+0.315%	2,461	+3.394%
2025-07-23	31.5500	31.740000	31.5500	31.700000	+0.158%	1,873	+3.720%
2025-07-21	31.7900	31.790000	31.5500	31.650000	-0.721%	2,623	+3.884%
2025-07-18	32.0500	32.050000	31.6300	31.880000	-0.406%	1,815	+3.134%
2025-07-17	32.3000	32.300000	32.0000	32.010000	-1.417%	2,527	+2.715%
2025-07-16	32.1000	32.470000	32.1000	32.470000	+1.184%	250,995	+1.260%
2025-07-15	32.6800	32.680000	32.0900	32.090000	-1.383%	4,918	+2.459%
2025-07-14	32.2100	32.550000	32.2100	32.540000	+1.056%	173,403	+1.042%
2025-07-11	32.1300	32.210000	31.9800	32.200000	+0.531%	26,747	+2.109%
2025-07-10	31.6400	32.060000	31.6200	32.030000	+1.105%	28,947	+2.651%
2025-07-09	31.6500	31.680000	31.5200	31.680000	-0.032%	5,356	+3.785%
2025-07-08	31.7300	31.740000	31.6900	31.690000	-0.095%	2,473	+3.753%
2025-07-07	31.9500	31.950000	31.7200	31.720000	-0.314%	1,892	+3.654%
2025-07-03	31.7500	31.850000	31.6817	31.820000	+0.284%	11,378	+3.329%
2025-07-02	31.4800	31.730000	31.2600	31.730000	+1.406%	5,433	+3.622%
2025-07-01	31.2700	31.290000	31.2000	31.290000	+0.353%	27,320	+5.079%
2025-06-30	31.1800	31.180000	30.8500	31.180000	-0.320%	5,247	+5.450%
2025-06-27	31.4700	31.470000	31.2800	31.280000	-0.382%	1,400	+5.113%
2025-06-26	31.4400	31.444000	31.2400	31.400000	-0.317%	1,523	+4.711%
2025-06-25	31.5100	31.510000	31.4000	31.500000	+0.511%	891	+4.378%
2025-06-24	31.7300	31.730000	31.3400	31.340000	-1.073%	9,347	+4.911%
2025-06-23	31.4500	31.680000	31.4500	31.680000	+0.317%	17,069	+3.785%
2025-06-20	31.2200	31.580000	31.2200	31.580000	+1.805%	35,892	+4.114%
2025-06-18	30.9500	31.090100	30.9500	31.020000	+0.226%	23,384	+5.994%
2025-06-17	30.9800	30.980000	30.9100	30.950000	-0.097%	7,761	+6.233%
2025-06-16	30.9800	31.000000	30.7700	30.980000	-0.354%	8,469	+6.130%
2025-06-13	30.9200	31.100000	30.9200	31.090000	-0.193%	2,698	+5.755%
2025-06-12	31.1000	31.230000	31.0200	31.150000	+0.193%	23,961	+5.551%
2025-06-11	31.0000	31.150000	31.0000	31.090000	-0.032%	77,191	+5.755%
2025-06-10	31.0000	31.110000	30.9900	31.100000	+0.290%	38,740	+5.721%
2025-06-09	30.9600	31.020000	30.8600	31.010000	+0.649%	2,568	+6.028%
2025-06-06	30.7700	31.010000	30.7700	30.810000	+0.785%	2,107	+6.716%
2025-06-05	30.8000	30.970000	30.5700	30.570000	-0.747%	2,288	+7.554%
2025-06-04	30.9900	30.990000	30.6200	30.800000	+0.097%	1,548	+6.751%
2025-06-03	30.4000	30.880000	30.4000	30.770000	+0.326%	6,015	+6.855%
2025-06-02	30.5600	30.810000	30.5000	30.670000	+1.221%	8,642	+7.203%
2025-05-30	30.7500	30.850000	30.3000	30.300000	-0.591%	28,431	+8.512%
2025-05-29	29.9900	30.480000	29.7400	30.480000	+2.076%	6,598	+7.871%
2025-05-28	29.8700	29.870000	29.6750	29.860000	+0.067%	3,469	+10.111%
2025-05-27	29.8600	30.180000	29.8000	29.840000	+0.471%	47,094	+10.185%
2025-05-23	29.9900	29.990000	29.1100	29.700000	-1.000%	1,731	+10.704%
2025-05-22	30.0768	30.076800	29.9200	30.000000	-0.166%	2,088	+9.597%
2025-05-21	30.4800	30.480000	30.0000	30.050000	-0.891%	3,026	+9.415%
2025-05-20	30.7100	30.710000	30.3200	30.320000	-0.590%	1,275	+8.441%
2025-05-19	30.5850	30.585000	30.5000	30.500000	-0.748%	2,543	+7.801%
2025-05-16	30.6400	30.870000	30.6400	30.730000	0.000%	4,200	+6.994%
2025-05-15	30.1000	30.730000	30.1000	30.730000	+2.433%	3,293	+6.994%
2025-05-14	30.3404	30.340400	30.0000	30.000000	-2.205%	1,897	+9.597%
2025-05-13	30.2504	30.990000	30.2504	30.676300	+1.309%	5,262	+7.181%
2025-05-12	30.0500	30.980000	30.0100	30.280000	+0.531%	4,017	+8.584%
2025-05-09	29.9500	30.230000	29.9500	30.120000	+3.115%	1,874	+9.161%
2025-05-07	29.2100	29.210000	29.2100	29.210000	+0.688%	176	+12.561%
2025-05-06	29.7900	29.790000	29.0103	29.010300	-1.678%	473	+13.336%
2025-05-02	29.3000	29.505300	29.3000	29.505300	+1.080%	363	+11.435%
2025-04-30	29.6600	29.660000	29.1900	29.190000	-0.849%	1,215	+12.639%
2025-04-29	29.9500	29.950000	29.2999	29.440000	+0.770%	3,297	+11.682%
2025-04-28	29.0000	29.260000	29.0000	29.215000	-0.085%	3,458	+12.542%
2025-04-25	29.0566	29.240000	29.0000	29.240000	0.000%	1,162	+12.446%
2025-04-24	29.1700	29.380000	29.1700	29.240000	+1.231%	4,733	+12.446%
2025-04-23	29.2400	29.240000	28.8844	28.884400	+0.924%	1,119	+13.830%
2025-04-22	28.2600	28.780000	28.2600	28.620000	+1.059%	2,452	+14.882%
2025-04-21	28.7200	28.720000	28.2300	28.320000	-0.492%	1,413	+16.099%
2025-04-17	28.4800	28.490000	28.1800	28.460000	-0.544%	2,305	+15.528%
2025-04-16	28.7000	28.700000	28.6157	28.615700	+0.512%	726	+14.899%
2025-04-15	28.7300	29.470000	28.3700	28.470000	-0.261%	2,774	+15.487%
2025-04-14	28.0100	28.544400	27.7300	28.544400	+2.961%	3,732	+15.186%
2025-04-11	27.1400	27.839900	26.8100	27.723600	+2.226%	6,880	+18.596%
2025-04-10	27.7600	27.760000	27.0300	27.120000	-2.900%	3,019	+21.236%
2025-04-09	27.3400	27.930000	27.3400	27.930000	+2.608%	6,488	+17.720%
2025-04-08	28.1600	28.160000	27.2200	27.220000	-1.945%	2,272	+20.791%
2025-04-07	27.9500	28.159900	27.7100	27.760000	-1.735%	2,315	+18.441%
2025-04-04	28.7200	28.720000	28.2500	28.250000	-2.586%	2,769	+16.387%
2025-04-03	29.4800	29.620000	28.5100	29.000000	-2.488%	9,513	+13.377%
2025-04-02	29.6100	30.057500	29.2200	29.740000	+0.422%	4,005	+10.555%
2025-04-01	29.8400	30.000000	29.5300	29.615000	-1.316%	6,309	+11.022%
2025-03-31	29.8000	30.530400	29.8000	30.010000	-0.299%	7,804	+9.561%
2025-03-28	30.3900	30.520000	30.1000	30.100000	-0.174%	3,202	+9.233%
2025-03-27	30.1000	30.500000	30.1000	30.152500	+0.141%	1,760	+9.043%
2025-03-26	30.0000	30.120000	29.8000	30.110000	+0.662%	43,310	+9.197%
2025-03-25	30.3050	30.460000	29.9119	29.911900	-1.346%	5,039	+9.920%
2025-03-24	30.5600	31.100000	30.2000	30.320100	+0.531%	8,527	+8.440%
2025-03-21	30.0000	30.160000	29.8400	30.159900	+0.533%	529	+9.016%
2025-03-19	29.9400	30.000000	29.9400	30.000000	-0.629%	1,157	+9.597%
2025-03-17	30.6500	30.650000	30.0000	30.190000	-0.560%	900	+8.908%
2025-03-14	30.0100	30.360000	30.0100	30.360000	+2.533%	1,443	+8.298%
2025-03-13	30.6000	30.600000	29.6100	29.610000	-2.695%	2,978	+11.041%
2025-03-12	30.6200	30.620000	30.1200	30.430000	-0.262%	2,425	+8.049%
2025-03-11	30.5001	30.599200	30.5000	30.510000	0.000%	1,876	+7.765%
2025-03-10	30.5900	30.790000	30.5100	30.510000	-0.716%	3,590	+7.765%
2025-03-07	30.5700	30.730000	30.5700	30.730000	-0.065%	419	+6.994%
2025-03-06	31.0000	31.020000	30.7500	30.750000	+0.163%	2,527	+6.924%
2025-03-05	30.6100	30.700000	30.5000	30.700000	-1.302%	5,253	+7.098%
2025-03-04	30.5640	31.105100	30.5640	31.105100	+1.089%	5,658	+5.704%
2025-03-03	30.6900	30.770100	30.5001	30.770100	+0.490%	1,387	+6.854%
2025-02-28	29.9800	30.620000	29.9800	30.620000	0.000%	1,114	+7.378%
2025-02-27	30.7400	30.740000	30.6200	30.620000	+0.393%	3,388	+7.378%
2025-02-26	30.4900	30.560000	29.9000	30.500000	+0.660%	2,978	+7.801%
2025-02-25	29.8200	30.300000	29.8200	30.300000	+1.067%	1,328	+8.512%
2025-02-24	29.2800	30.870000	29.2800	29.980000	+1.627%	1,968	+9.670%
2025-02-21	29.7600	29.760000	29.5000	29.500000	-1.305%	1,148	+11.455%
2025-02-20	29.1300	29.900000	29.0200	29.890000	+2.258%	2,193	+10.001%
2025-02-19	28.7000	29.330000	28.7000	29.230000	+1.670%	4,037	+12.484%
2025-02-18	29.5000	29.500000	28.7500	28.750000	-2.178%	675	+14.362%
2025-02-14	29.3900	29.575000	29.3900	29.390000	-0.373%	1,282	+11.872%
2025-02-13	29.4300	29.500000	29.3400	29.500000	+0.820%	2,823	+11.455%
2025-02-12	29.0001	29.400000	28.8450	29.260000	+1.225%	3,926	+12.369%
2025-02-11	29.2100	29.220000	28.9060	28.906000	-1.680%	7,943	+13.745%
2025-02-10	28.9400	29.400000	28.7299	29.400000	+2.720%	5,614	+11.834%
2025-02-07	28.3100	28.822100	28.3100	28.621400	-2.283%	665	+14.876%
2025-02-06	29.1100	29.330000	28.5100	29.290000	+1.070%	2,222	+12.254%
2025-02-05	28.5300	28.990000	28.5300	28.980000	+1.577%	3,004	+13.455%
2025-02-04	28.8800	28.880000	28.5300	28.530000	-0.196%	990	+15.244%
2025-02-03	28.4500	28.585900	28.4258	28.585900	+0.284%	714	+15.019%
2025-01-31	28.8800	28.880000	28.5000	28.505000	-0.990%	1,003	+15.345%
2025-01-30	28.6100	28.790000	28.2000	28.790000	+2.092%	3,568	+14.204%

.dark-mode .fDDJKn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fDDJKn{ color: #333333; background-color: white; border: 2px solid #333333; }EPR/PEEPR Properties 9.00% Series E Cumulative Convertible Preferred Sharesstock NYSE Preferred Stock

EPR/PE
EPR Properties 9.00% Series E Cumulative Convertible Preferred Shares
stock NYSE Preferred Stock