Dark

EPR/PG
EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares
stock NYSE Preferred Stock

At Close

Aug 7, 2026

21.04USD+0.478%(+0.10)13,456

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.94)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

21.04USD0.000%(+21.04)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	20.8900	21.0400	20.8900	21.0400	+0.478%	13,456	0.000%
2026-08-06	20.9900	20.9900	20.8600	20.9400	-0.333%	5,548	+0.478%
2026-08-05	21.0786	21.0786	20.9501	21.0100	-0.048%	1,451	+0.143%
2026-08-04	20.9200	21.1000	20.9200	21.0200	+0.478%	3,238	+0.095%
2026-08-03	20.9900	21.1100	20.9100	20.9200	-0.333%	5,863	+0.574%
2026-07-31	20.9600	21.1000	20.9600	20.9900	-0.991%	7,821	+0.238%
2026-07-30	20.9000	21.2000	20.9000	21.2000	+1.193%	8,463	-0.755%
2026-07-29	20.8600	21.0000	20.8600	20.9500	-0.238%	6,349	+0.430%
2026-07-28	20.7600	21.0500	20.7600	21.0000	+0.430%	7,424	+0.190%
2026-07-27	20.8400	21.0300	20.8301	20.9100	+0.216%	831	+0.622%
2026-07-24	20.7500	20.8650	20.6800	20.8650	+0.603%	3,921	+0.839%
2026-07-23	20.7700	20.9000	20.7200	20.7400	-0.766%	2,325	+1.446%
2026-07-22	20.9600	20.9600	20.7801	20.9000	-0.286%	1,894	+0.670%
2026-07-21	20.8600	20.9800	20.8600	20.9600	+0.287%	3,014	+0.382%
2026-07-20	20.8000	20.9600	20.8000	20.9000	-0.238%	1,248	+0.670%
2026-07-17	20.8600	20.9699	20.8000	20.9499	-0.000%	7,253	+0.430%
2026-07-16	21.0200	21.0200	20.8900	20.9500	+0.335%	900	+0.430%
2026-07-15	21.0300	21.0500	20.8800	20.8800	-0.072%	5,009	+0.766%
2026-07-14	20.8200	20.9800	20.8199	20.8950	-0.072%	2,200	+0.694%
2026-07-13	20.8600	20.9100	20.8201	20.9100	+0.240%	3,034	+0.622%
2026-07-10	20.9100	20.9100	20.8000	20.8600	-0.120%	4,473	+0.863%
2026-07-09	20.8800	20.8850	20.8109	20.8850	-0.024%	1,949	+0.742%
2026-07-08	20.8500	20.8900	20.8000	20.8900	+0.192%	6,333	+0.718%
2026-07-07	20.7500	20.9000	20.7500	20.8500	+0.482%	5,296	+0.911%
2026-07-06	20.7600	20.9100	20.7300	20.7500	-0.180%	7,000	+1.398%
2026-07-02	20.5200	20.7874	20.4701	20.7874	+1.303%	7,045	+1.215%
2026-07-01	20.4200	20.7200	20.4200	20.5200	+0.490%	8,201	+2.534%
2026-06-30	20.8400	20.9500	20.2500	20.4200	-3.223%	38,594	+3.036%
2026-06-29	20.9500	21.2300	20.9500	21.1000	+0.620%	2,225	-0.284%
2026-06-26	20.9200	21.0900	20.9200	20.9700	-0.238%	8,670	+0.334%
2026-06-25	21.1400	21.1799	21.0200	21.0200	-0.568%	7,416	+0.095%
2026-06-24	21.1100	21.2200	21.1100	21.1400	+0.120%	9,257	-0.473%
2026-06-23	21.1500	21.1600	21.0950	21.1146	-0.167%	7,409	-0.353%
2026-06-22	21.3200	21.4000	21.1000	21.1500	-1.099%	40,263	-0.520%
2026-06-18	21.3000	21.4000	21.2850	21.3850	+0.023%	8,606	-1.613%
2026-06-17	21.2400	21.3898	21.2400	21.3800	+0.423%	8,658	-1.590%
2026-06-16	21.3700	21.4000	21.2423	21.2900	-0.374%	15,138	-1.174%
2026-06-15	21.2400	21.3850	21.1562	21.3700	+0.188%	39,527	-1.544%
2026-06-12	21.5300	21.5300	21.2201	21.3300	-0.791%	20,226	-1.360%
2026-06-11	21.1800	21.5000	21.0900	21.5000	+1.944%	26,133	-2.140%
2026-06-10	20.9300	21.1500	20.7000	21.0900	+0.717%	24,926	-0.237%
2026-06-09	20.4400	21.1736	20.4400	20.9399	+3.612%	56,574	+0.478%
2026-06-08	20.2900	20.3999	20.1265	20.2100	+0.041%	4,988	+4.107%
2026-06-05	20.2700	20.4094	20.1800	20.2018	-0.582%	3,179	+4.149%
2026-06-04	20.3100	20.4999	20.2701	20.3200	-0.684%	2,669	+3.543%
2026-06-03	20.3000	20.4600	20.3000	20.4600	+1.287%	3,828	+2.835%
2026-06-02	20.4300	20.5000	20.1100	20.2000	-1.222%	6,252	+4.158%
2026-06-01	20.3500	20.5700	20.3500	20.4500	+0.739%	3,262	+2.885%
2026-05-29	20.6900	20.8399	20.1800	20.3000	-1.885%	29,172	+3.645%
2026-05-28	20.6800	20.7650	20.6800	20.6900	-0.361%	1,611	+1.692%
2026-05-27	20.6500	20.7650	20.6500	20.7650	-0.072%	840	+1.324%
2026-05-26	20.4800	20.8199	20.4800	20.7799	+0.241%	4,116	+1.252%
2026-05-22	20.4600	20.7400	20.4500	20.7300	+0.680%	7,643	+1.495%
2026-05-21	20.7100	20.7100	20.5500	20.5900	-0.145%	4,878	+2.186%
2026-05-20	20.4300	20.6200	20.4000	20.6200	+0.243%	4,836	+2.037%
2026-05-19	20.6300	20.6300	20.5700	20.5700	+0.242%	8,925	+2.285%
2026-05-18	20.5000	20.6600	20.5000	20.5203	-0.169%	6,981	+2.533%
2026-05-15	20.6900	20.6900	20.5499	20.5550	-0.097%	3,138	+2.360%
2026-05-14	20.4000	20.5750	20.4000	20.5750	+0.248%	1,511	+2.260%
2026-05-13	20.5000	20.7200	20.4401	20.5242	-0.077%	6,529	+2.513%
2026-05-12	20.4900	20.5400	20.2600	20.5400	+0.157%	8,484	+2.434%
2026-05-11	20.2600	20.5079	20.1500	20.5079	+1.224%	7,927	+2.595%
2026-05-08	20.0900	20.3000	20.0900	20.2600	-0.197%	4,151	+3.850%
2026-05-07	20.3000	20.3500	20.0200	20.3000	+0.148%	7,877	+3.645%
2026-05-06	20.0000	20.3000	20.0000	20.2700	+1.350%	7,205	+3.799%
2026-05-05	19.9200	20.1000	19.8700	20.0000	-0.150%	4,896	+5.200%
2026-05-04	19.7600	20.0400	19.7500	20.0300	+1.366%	16,636	+5.042%
2026-05-01	19.8700	19.8700	19.5700	19.7600	-0.051%	70,101	+6.478%
2026-04-30	19.5100	19.8900	19.5100	19.7700	+1.332%	7,023	+6.424%
2026-04-29	19.5600	19.6500	19.5100	19.5101	-0.914%	7,589	+7.842%
2026-04-28	19.7100	19.9950	19.6700	19.6900	-0.304%	11,243	+6.856%
2026-04-27	19.9000	20.1799	19.6600	19.7500	-0.504%	12,230	+6.532%
2026-04-24	19.9700	20.0500	19.7300	19.8500	-0.700%	12,733	+5.995%
2026-04-23	20.0000	20.1750	19.8000	19.9900	+0.100%	4,283	+5.253%
2026-04-22	20.0200	20.1500	19.9700	19.9700	-0.150%	10,661	+5.358%
2026-04-21	20.0900	20.3000	20.0000	20.0000	-0.547%	7,314	+5.200%
2026-04-20	20.4200	20.7739	20.1100	20.1100	-0.936%	9,572	+4.625%
2026-04-17	20.6900	20.6900	20.2450	20.3000	-0.295%	5,627	+3.645%
2026-04-16	20.5000	20.5000	20.2001	20.3600	-0.196%	6,308	+3.340%
2026-04-15	20.5700	20.5700	20.2200	20.4000	-0.244%	9,180	+3.137%
2026-04-14	20.0000	20.9000	20.0000	20.4500	+0.689%	16,467	+2.885%
2026-04-13	20.1400	20.3100	19.9798	20.3100	+0.794%	2,965	+3.594%
2026-04-10	20.2800	20.2800	19.9500	20.1500	0.000%	1,939	+4.417%
2026-04-09	20.0800	20.4300	20.0800	20.1500	-0.395%	5,174	+4.417%
2026-04-08	20.2400	20.3000	20.0000	20.2300	+0.447%	4,433	+4.004%
2026-04-07	20.0000	20.1400	19.9299	20.1400	+0.149%	1,994	+4.469%
2026-04-06	20.2500	20.4000	20.0000	20.1100	-0.691%	3,937	+4.625%
2026-04-02	20.1400	20.2875	19.8400	20.2499	-0.000%	30,659	+3.902%
2026-04-01	20.2300	20.2500	19.9500	20.2500	+0.099%	1,033	+3.901%
2026-03-31	20.4342	20.5000	20.2300	20.2300	-0.833%	1,314	+4.004%
2026-03-30	20.0700	20.6700	20.0700	20.4000	+1.644%	14,323	+3.137%
2026-03-27	20.2100	20.5599	20.0700	20.0700	-1.182%	2,176	+4.833%
2026-03-26	20.0700	20.5500	20.0700	20.3100	+0.346%	5,000	+3.594%
2026-03-25	20.0700	20.4400	20.0263	20.2400	+0.847%	1,559	+3.953%
2026-03-24	20.1500	20.5656	19.9600	20.0700	-0.644%	18,178	+4.833%
2026-03-23	19.7000	20.3000	19.7000	20.2000	+2.072%	6,654	+4.158%
2026-03-20	20.1000	20.3000	19.7800	19.7900	-2.752%	4,059	+6.316%
2026-03-19	20.3500	20.5700	20.3500	20.3500	-0.767%	2,147	+3.391%
2026-03-18	20.3100	20.6000	20.1100	20.5072	+0.525%	4,922	+2.598%
2026-03-17	20.4000	20.5500	20.2405	20.4000	+0.221%	13,603	+3.137%
2026-03-16	20.4500	20.7500	20.2500	20.3550	-2.450%	7,299	+3.365%
2026-03-13	20.8000	20.8662	20.6000	20.8662	+1.292%	1,621	+0.833%
2026-03-12	20.4000	20.6000	20.3900	20.6000	+0.980%	3,205	+2.136%
2026-03-11	20.6000	21.2300	20.4000	20.4000	-0.730%	8,041	+3.137%
2026-03-10	20.5775	20.7400	20.4150	20.5500	-0.146%	6,175	+2.384%
2026-03-09	20.8000	20.8600	20.2800	20.5800	-1.058%	7,302	+2.235%
2026-03-06	20.7300	20.8250	20.6900	20.8000	+0.048%	12,227	+1.154%
2026-03-05	20.9200	20.9200	20.7300	20.7900	-0.288%	7,139	+1.203%
2026-03-04	20.8700	21.1100	20.8300	20.8500	-0.430%	7,500	+0.911%
2026-03-03	20.6300	20.9500	20.6300	20.9400	+0.191%	4,657	+0.478%
2026-03-02	21.0300	21.0300	20.7994	20.9000	+0.336%	4,661	+0.670%
2026-02-27	21.1100	21.1100	20.7000	20.8300	-1.466%	44,560	+1.008%
2026-02-26	21.1800	21.3100	21.1400	21.1400	-0.709%	1,008	-0.473%
2026-02-25	21.2500	21.3250	21.2500	21.2909	-0.230%	1,482	-1.178%
2026-02-24	21.2900	21.4000	21.2900	21.3400	+0.235%	1,302	-1.406%
2026-02-23	21.2300	21.4000	21.1050	21.2900	-0.328%	2,774	-1.174%
2026-02-20	21.1900	21.3600	21.1900	21.3600	+0.802%	5,305	-1.498%
2026-02-19	21.1400	21.1900	21.0900	21.1900	-0.235%	1,887	-0.708%
2026-02-18	21.1000	21.3699	21.1000	21.2400	+0.283%	4,148	-0.942%
2026-02-17	20.8900	21.3600	20.8900	21.1800	+1.361%	6,456	-0.661%
2026-02-13	20.8200	21.0477	20.8200	20.8956	+0.460%	2,465	+0.691%
2026-02-12	20.5900	21.0500	20.5900	20.8000	+0.726%	6,678	+1.154%
2026-02-11	20.7400	20.7700	20.5700	20.6500	+0.194%	1,643	+1.889%
2026-02-10	20.5900	20.7800	20.5700	20.6100	-0.048%	7,462	+2.086%
2026-02-09	20.6200	20.7000	20.6000	20.6200	-0.596%	6,966	+2.037%
2026-02-06	20.6700	20.7436	20.5400	20.7436	-0.175%	714	+1.429%
2026-02-05	20.5200	20.7900	20.5100	20.7800	+1.168%	4,758	+1.251%
2026-02-04	20.6700	20.6700	20.5301	20.5400	-0.773%	7,044	+2.434%
2026-02-03	20.6782	20.7918	20.6200	20.7000	-0.541%	2,289	+1.643%
2026-02-02	20.5500	20.8125	20.5500	20.8125	+0.885%	11,081	+1.093%
2026-01-30	20.6000	20.7603	20.5300	20.6300	-0.386%	2,907	+1.987%
2026-01-29	20.5900	20.7400	20.5900	20.7100	-0.096%	7,404	+1.593%
2026-01-28	20.6900	20.8000	20.5300	20.7300	-0.528%	14,719	+1.495%
2026-01-27	21.0000	21.0000	20.5300	20.8400	-1.466%	7,298	+0.960%
2026-01-26	20.9700	21.1500	20.5500	21.1500	+0.762%	6,104	-0.520%
2026-01-23	21.3600	21.3600	20.9900	20.9900	-1.733%	7,172	+0.238%
2026-01-22	21.3400	21.4600	21.0000	21.3601	+0.094%	4,322	-1.499%
2026-01-21	21.2700	21.3500	21.2301	21.3400	-0.513%	3,335	-1.406%
2026-01-20	21.5900	21.6556	21.3100	21.4500	-0.694%	5,619	-1.911%
2026-01-16	21.6500	21.6500	21.4600	21.6000	-0.231%	2,632	-2.593%
2026-01-15	21.6000	21.7000	21.6000	21.6500	+1.121%	2,947	-2.818%
2026-01-14	21.2900	21.4300	21.0604	21.4100	+0.851%	10,781	-1.728%
2026-01-13	20.8800	21.4400	20.8800	21.2294	+1.625%	7,372	-0.892%
2026-01-12	20.9800	20.9800	20.8480	20.8900	-0.048%	2,186	+0.718%
2026-01-09	20.6600	20.9400	20.6502	20.9000	+0.626%	9,913	+0.670%
2026-01-08	19.8600	20.9100	19.7700	20.7700	+3.694%	29,554	+1.300%
2026-01-07	19.9500	20.1700	19.8400	20.0300	+0.401%	5,428	+5.042%
2026-01-06	19.8100	19.9500	19.7700	19.9500	-0.250%	5,006	+5.464%
2026-01-05	19.8800	20.0400	19.8401	20.0000	+0.654%	4,926	+5.200%
2026-01-02	19.7000	19.8800	19.4200	19.8700	+1.171%	20,657	+5.888%
2025-12-31	19.8500	20.3500	19.6000	19.6400	-2.628%	17,021	+7.128%
2025-12-30	20.1960	20.5076	20.1700	20.1700	-1.369%	10,327	+4.313%
2025-12-29	20.5060	20.5100	20.2001	20.4500	+0.073%	2,879	+2.885%
2025-12-26	20.1200	20.4500	20.1200	20.4350	+0.864%	3,783	+2.961%
2025-12-24	20.0000	20.4000	20.0000	20.2600	+0.947%	1,983	+3.850%
2025-12-23	20.2500	20.2500	20.0000	20.0700	-0.897%	15,395	+4.833%
2025-12-22	20.4600	20.4800	20.2516	20.2516	-1.163%	3,613	+3.893%
2025-12-19	20.7000	20.7000	20.4800	20.4900	-0.727%	3,023	+2.684%
2025-12-18	20.4200	20.6400	20.2500	20.6400	+0.486%	7,739	+1.938%
2025-12-17	20.2800	20.6000	20.2800	20.5401	+0.950%	3,621	+2.434%
2025-12-16	20.4000	20.6500	20.3468	20.3468	-0.796%	3,724	+3.407%
2025-12-15	20.2600	20.6700	20.2500	20.5100	+0.687%	9,562	+2.584%
2025-12-12	20.4800	20.4800	20.0100	20.3700	-1.117%	2,712	+3.289%
2025-12-11	20.3400	20.6600	20.2108	20.6000	+0.586%	5,905	+2.136%
2025-12-10	20.3700	20.4800	20.1617	20.4800	+0.098%	5,656	+2.734%
2025-12-09	20.4600	20.6900	20.0753	20.4600	-0.341%	4,483	+2.835%
2025-12-08	20.2227	20.5300	20.2152	20.5300	-0.292%	1,876	+2.484%
2025-12-05	20.5900	20.7500	20.3350	20.5901	-0.435%	5,752	+2.185%
2025-12-04	20.7900	20.9000	20.0201	20.6801	-0.529%	4,979	+1.740%
2025-12-03	20.7400	20.8900	20.6101	20.7900	-0.288%	3,881	+1.203%
2025-12-02	20.5400	20.9000	20.5400	20.8500	+1.263%	4,778	+0.911%
2025-12-01	20.8800	20.8800	20.2100	20.5900	-0.435%	4,916	+2.186%
2025-11-28	20.5000	20.7100	20.5000	20.6800	-0.625%	1,759	+1.741%
2025-11-26	20.4900	20.8100	20.3800	20.8100	+2.110%	4,656	+1.105%
2025-11-25	20.3600	20.3900	20.2556	20.3800	-0.147%	1,056	+3.238%
2025-11-24	20.2800	20.4100	20.1300	20.4100	+0.394%	1,151	+3.087%
2025-11-21	20.3300	20.4000	20.0200	20.3300	+0.644%	1,801	+3.492%
2025-11-20	20.1700	20.4686	20.0000	20.2000	+0.498%	5,200	+4.158%
2025-11-19	19.9700	20.1000	19.9600	20.1000	+0.299%	2,591	+4.677%
2025-11-18	20.1900	20.1900	19.9600	20.0400	-0.595%	1,724	+4.990%
2025-11-17	20.0000	20.2400	19.9700	20.1600	-0.247%	5,311	+4.365%
2025-11-14	19.8100	20.2100	19.8100	20.2099	+1.050%	2,454	+4.107%
2025-11-13	20.0200	20.1900	20.0000	20.0000	-0.752%	18,338	+5.200%
2025-11-12	20.0700	20.2199	20.0700	20.1516	+0.482%	1,097	+4.409%
2025-11-11	20.2400	20.2500	20.0500	20.0550	-0.865%	2,841	+4.911%
2025-11-10	20.1800	20.2300	19.8350	20.2300	+1.150%	17,498	+4.004%
2025-11-07	19.5200	20.0000	19.5200	20.0000	+0.959%	4,295	+5.200%
2025-11-06	19.5900	19.9100	19.5900	19.8100	-0.602%	4,108	+6.209%
2025-11-05	19.6700	20.2500	19.6700	19.9300	+1.736%	2,872	+5.569%
2025-11-04	19.6000	19.8700	19.5000	19.5900	-0.407%	7,437	+7.402%
2025-11-03	19.9900	19.9900	19.6600	19.6700	-0.907%	6,507	+6.965%
2025-10-31	20.2664	20.2664	19.3500	19.8500	-1.684%	12,477	+5.995%
2025-10-30	20.2900	20.3000	19.9700	20.1900	-0.542%	5,175	+4.210%
2025-10-29	20.2300	20.4100	20.2059	20.3000	-0.733%	2,659	+3.645%
2025-10-28	20.2500	20.4999	20.1800	20.4500	+0.948%	4,136	+2.885%
2025-10-27	20.3700	20.4900	20.0201	20.2579	+0.039%	6,150	+3.861%
2025-10-24	20.3100	20.5900	20.1001	20.2500	0.000%	7,868	+3.901%
2025-10-23	20.2900	20.4257	20.1950	20.2500	-0.735%	7,729	+3.901%
2025-10-22	20.3800	20.4100	20.2800	20.4000	-0.439%	4,519	+3.137%
2025-10-21	20.8900	20.9300	20.2601	20.4900	-1.679%	10,466	+2.684%
2025-10-20	20.7900	21.0108	20.4847	20.8400	+0.337%	6,401	+0.960%
2025-10-17	20.2600	20.7700	20.2600	20.7700	-0.717%	3,165	+1.300%
2025-10-16	20.7500	20.9200	20.7000	20.9200	+1.702%	2,739	+0.574%
2025-10-15	20.8400	21.5791	20.3600	20.5700	-0.387%	6,058	+2.285%
2025-10-14	20.4700	20.8200	20.1815	20.6500	+0.585%	6,994	+1.889%
2025-10-13	20.2100	20.7906	20.1600	20.5300	+1.183%	4,744	+2.484%
2025-10-10	20.7300	20.8200	20.2900	20.2900	-1.791%	14,866	+3.696%
2025-10-09	20.7600	21.0250	20.4000	20.6600	-1.572%	7,688	+1.839%
2025-10-08	21.1500	21.2000	20.8625	20.9900	-0.380%	3,801	+0.238%
2025-10-07	21.2500	21.2500	21.0300	21.0700	-1.219%	3,988	-0.142%
2025-10-06	21.5648	21.6400	20.9401	21.3300	-0.047%	5,440	-1.360%
2025-10-03	21.4200	21.4200	21.0560	21.3400	-0.605%	6,584	-1.406%
2025-10-02	21.5100	21.6908	21.2300	21.4700	-1.784%	10,935	-2.003%
2025-10-01	21.7900	22.1100	21.6500	21.8600	+1.017%	4,945	-3.751%
2025-09-30	22.2700	22.2700	20.9500	21.6400	-3.307%	33,927	-2.773%
2025-09-29	22.4600	22.5900	22.3400	22.3800	-0.267%	8,734	-5.987%
2025-09-26	22.3400	22.4400	22.3400	22.4400	+0.493%	714	-6.239%
2025-09-25	22.3800	22.5000	22.2300	22.3300	-0.888%	4,139	-5.777%
2025-09-24	22.3500	22.6000	22.2300	22.5300	+0.580%	8,811	-6.613%
2025-09-23	21.8400	22.5600	21.8400	22.4000	+1.129%	11,885	-6.071%
2025-09-22	22.1100	22.3600	21.8342	22.1500	-1.991%	4,551	-5.011%
2025-09-19	22.6000	22.6000	22.4900	22.6000	+0.177%	2,387	-6.903%
2025-09-18	22.6400	22.7757	22.1301	22.5600	+1.805%	9,780	-6.738%
2025-09-17	21.8100	22.5000	21.7000	22.1600	+0.911%	82,175	-5.054%
2025-09-16	21.7500	21.9700	21.6501	21.9600	+0.168%	6,061	-4.189%
2025-09-15	22.0000	22.0000	21.0001	21.9231	-0.031%	7,089	-4.028%
2025-09-12	21.7700	21.9500	21.7700	21.9300	+0.458%	9,335	-4.058%
2025-09-11	21.6900	22.0000	21.5900	21.8300	+0.092%	10,393	-3.619%
2025-09-10	21.5100	21.9999	21.5100	21.8100	+0.553%	46,448	-3.530%
2025-09-09	21.7000	21.7800	21.4000	21.6900	+0.603%	11,303	-2.997%
2025-09-08	21.4300	21.8000	21.3400	21.5600	-0.139%	8,868	-2.412%
2025-09-05	21.3500	21.5900	21.2800	21.5900	+1.362%	9,661	-2.547%
2025-09-04	21.3400	21.3400	21.1200	21.3000	+0.471%	7,105	-1.221%
2025-09-03	21.2100	21.3200	21.1700	21.2001	+0.513%	9,052	-0.755%
2025-09-02	21.4400	21.6000	21.0800	21.0918	-1.624%	5,768	-0.246%
2025-08-29	21.2500	21.5500	21.2500	21.4400	-0.325%	6,657	-1.866%
2025-08-28	20.9333	21.5200	20.8300	21.5100	+2.771%	3,883	-2.185%
2025-08-27	20.9100	21.0620	20.8500	20.9300	+0.144%	4,010	+0.526%
2025-08-26	20.9762	21.2000	20.8500	20.9000	-1.554%	4,479	+0.670%
2025-08-25	21.1971	21.2611	21.1700	21.2300	+0.664%	2,583	-0.895%
2025-08-22	20.9500	21.4099	20.9500	21.0900	+0.452%	6,201	-0.237%
2025-08-21	21.2100	21.2100	20.8200	20.9950	-1.478%	7,489	+0.214%
2025-08-20	21.1300	21.3100	21.1300	21.3100	0.000%	4,394	-1.267%
2025-08-19	20.8600	21.3899	20.8600	21.3100	+1.331%	4,168	-1.267%
2025-08-18	21.0300	21.1850	21.0250	21.0300	-0.237%	1,673	+0.048%
2025-08-15	21.2550	21.2550	20.8827	21.0800	+0.235%	2,018	-0.190%
2025-08-14	21.0400	21.2000	20.9100	21.0305	-0.565%	4,341	+0.045%
2025-08-13	20.9600	21.1502	20.9600	21.1500	+0.954%	4,299	-0.520%
2025-08-12	20.9100	21.1500	18.9000	20.9501	-0.227%	8,032	+0.429%
2025-08-11	20.7600	21.1500	20.7600	20.9978	+0.516%	4,769	+0.201%
2025-08-08	20.7300	21.0800	20.5000	20.8900	+0.507%	2,845	+0.718%
2025-08-07	20.6600	21.0800	20.6600	20.7846	+0.652%	2,557	+1.229%
2025-08-06	20.6500	21.1000	20.6500	20.6500	-0.338%	7,711	+1.889%
2025-08-05	20.7200	20.9899	20.6800	20.7200	-0.766%	5,082	+1.544%
2025-08-04	20.6700	21.0300	20.6700	20.8800	+0.336%	6,457	+0.766%
2025-08-01	20.9000	21.0980	20.7200	20.8100	-0.478%	4,806	+1.105%
2025-07-31	20.9000	21.0700	20.9000	20.9100	-0.286%	6,608	+0.622%
2025-07-30	20.9400	21.0300	20.9100	20.9700	-0.238%	1,486	+0.334%
2025-07-29	20.9400	21.0350	20.9400	21.0200	+0.382%	2,127	+0.095%
2025-07-28	21.1400	21.1400	20.9000	20.9400	-1.040%	6,206	+0.478%
2025-07-25	21.1600	21.3100	21.1100	21.1600	-0.024%	3,768	-0.567%
2025-07-24	21.1400	21.1650	21.1200	21.1650	-0.774%	1,630	-0.591%
2025-07-23	21.1200	21.3300	21.1000	21.3300	+0.899%	2,341	-1.360%
2025-07-22	21.3000	21.3000	21.1100	21.1400	+0.190%	2,835	-0.473%
2025-07-21	21.3100	21.3700	21.1000	21.1000	-1.402%	3,975	-0.284%
2025-07-18	21.4900	21.5000	21.2650	21.4000	-0.419%	7,259	-1.682%
2025-07-17	21.3200	21.5300	21.3100	21.4900	+0.892%	2,778	-2.094%
2025-07-16	21.3000	21.3500	21.1600	21.3000	0.000%	2,078	-1.221%
2025-07-15	21.7300	21.7460	21.1090	21.3000	-1.114%	2,825	-1.221%
2025-07-14	21.7000	21.7000	21.2300	21.5400	-1.011%	5,819	-2.321%
2025-07-11	21.7100	21.8000	21.5600	21.7600	+0.276%	3,649	-3.309%
2025-07-10	21.5100	21.7000	21.5100	21.7000	+0.370%	1,936	-3.041%
2025-07-09	21.4900	21.8443	21.4900	21.6200	+0.605%	1,551	-2.683%
2025-07-08	21.3500	21.6000	21.3500	21.4900	+0.163%	8,352	-2.094%
2025-07-07	21.1432	21.4550	21.1432	21.4550	+1.227%	8,269	-1.934%
2025-07-03	21.1700	21.2445	21.1700	21.1950	-0.212%	2,943	-0.731%
2025-07-02	20.9000	21.2400	20.8500	21.2400	+1.821%	6,559	-0.942%
2025-07-01	20.8300	20.9400	20.8300	20.8601	+0.096%	5,415	+0.862%
2025-06-30	20.2900	20.8400	20.1057	20.8400	+0.920%	6,122	+0.960%
2025-06-27	20.8768	20.9200	20.6500	20.6500	-0.544%	1,578	+1.889%
2025-06-26	20.7630	20.7630	20.7630	20.7630	+0.547%	157	+1.334%
2025-06-25	20.6799	20.6799	20.6500	20.6500	-0.578%	733	+1.889%
2025-06-24	20.8900	20.8900	20.6429	20.7700	+0.776%	2,048	+1.300%
2025-06-23	20.6102	20.8500	20.3600	20.6100	-0.961%	2,928	+2.086%
2025-06-20	20.4900	20.8100	20.4436	20.8100	+1.562%	5,570	+1.105%
2025-06-18	20.4600	20.4900	20.4600	20.4900	-0.655%	420	+2.684%
2025-06-17	20.7200	20.7200	20.6250	20.6250	-0.051%	1,075	+2.012%
2025-06-16	20.3300	20.6355	20.2795	20.6355	+1.904%	5,283	+1.960%
2025-06-13	20.3100	20.3300	20.2500	20.2500	-0.638%	2,067	+3.901%
2025-06-12	20.4300	20.8700	20.2500	20.3800	-0.731%	3,797	+3.238%
2025-06-11	20.6100	20.7122	20.3050	20.5300	-0.388%	6,575	+2.484%
2025-06-10	20.3300	20.6100	20.3300	20.6100	+1.377%	5,110	+2.086%
2025-06-09	20.0500	20.4000	20.0500	20.3300	+1.195%	8,609	+3.492%
2025-06-06	20.0946	20.0946	20.0900	20.0900	+0.601%	2,307	+4.729%
2025-06-05	19.9900	20.1000	19.8900	19.9700	+0.668%	6,770	+5.358%
2025-06-04	19.9400	19.9400	19.8250	19.8374	+0.138%	3,852	+6.062%
2025-06-03	19.9100	19.9800	19.7200	19.8100	-0.252%	10,465	+6.209%
2025-06-02	19.9400	20.3500	19.8100	19.8600	0.000%	8,254	+5.942%
2025-05-30	19.9700	20.5100	19.8600	19.8600	-1.194%	48,462	+5.942%
2025-05-29	19.7749	20.2000	19.7749	20.1000	+0.050%	21,125	+4.677%
2025-05-28	19.9000	20.0900	19.7200	20.0900	+0.450%	16,269	+4.729%
2025-05-27	19.8100	20.1000	19.8100	20.0000	-1.000%	4,213	+5.200%
2025-05-23	20.1200	20.2020	19.3300	20.2020	-0.011%	4,301	+4.148%
2025-05-22	19.9700	20.2300	19.6000	20.2043	+1.351%	2,331	+4.136%
2025-05-21	19.8400	19.9800	19.5100	19.9350	+0.176%	7,280	+5.543%
2025-05-20	20.0200	20.0848	19.8200	19.9000	-0.995%	8,042	+5.729%
2025-05-19	20.2000	20.2000	19.8300	20.1000	-0.692%	8,605	+4.677%
2025-05-16	20.0600	20.2900	19.7573	20.2400	+0.697%	3,263	+3.953%
2025-05-15	19.9683	20.2400	19.8300	20.1000	-0.741%	5,750	+4.677%
2025-05-14	20.3100	20.3100	19.9100	20.2500	+0.054%	1,996	+3.901%
2025-05-13	20.3300	20.3300	19.7573	20.2390	+0.255%	4,391	+3.958%
2025-05-12	20.2000	20.2000	20.1136	20.1875	+0.938%	3,994	+4.223%
2025-05-09	20.2200	20.4600	20.0000	20.0000	0.000%	14,377	+5.200%
2025-05-08	20.0900	20.4100	20.0000	20.0000	-0.025%	15,032	+5.200%
2025-05-07	19.9100	20.4799	19.9100	20.0050	-0.473%	3,694	+5.174%
2025-05-06	20.3800	20.3800	19.5900	20.1000	-0.208%	3,872	+4.677%
2025-05-05	19.9800	20.4600	19.9800	20.1418	-0.974%	2,141	+4.459%
2025-05-02	20.0300	20.3400	20.0300	20.3400	+0.762%	2,500	+3.441%
2025-05-01	20.1500	20.2600	19.3865	20.1861	+0.528%	2,311	+4.230%
2025-04-30	19.9750	20.0800	19.9750	20.0800	+0.450%	5,155	+4.781%
2025-04-29	19.5021	19.9900	19.5021	19.9900	+1.730%	4,360	+5.253%
2025-04-28	19.7000	19.7000	19.3950	19.6500	-0.355%	4,821	+7.074%
2025-04-25	19.3046	19.7600	19.3000	19.7200	+1.284%	3,604	+6.694%
2025-04-24	19.6740	19.6800	19.4500	19.4700	-0.663%	2,721	+8.064%
2025-04-23	19.4900	19.8700	19.4900	19.6000	+1.210%	5,228	+7.347%
2025-04-22	19.0900	19.3656	19.0900	19.3656	+1.467%	2,214	+8.646%
2025-04-21	19.1552	19.4010	18.9518	19.0856	-0.854%	3,376	+10.240%
2025-04-17	19.0800	19.3500	19.0800	19.2500	+0.785%	2,005	+9.299%
2025-04-16	18.9700	19.4900	18.9700	19.1000	+0.526%	1,605	+10.157%
2025-04-15	19.4300	19.4300	19.0000	19.0000	-1.480%	8,681	+10.737%
2025-04-14	19.1200	19.3900	19.0221	19.2855	+1.986%	7,364	+9.098%
2025-04-11	18.6000	19.0110	18.3658	18.9100	+0.585%	3,077	+11.264%
2025-04-10	18.8500	19.0617	18.7540	18.8000	-2.049%	2,928	+11.915%
2025-04-09	18.6800	19.4900	18.1200	19.1933	+3.468%	9,414	+9.622%
2025-04-08	18.5600	18.9599	18.4300	18.5500	+0.651%	10,372	+13.423%
2025-04-07	18.7900	18.8100	18.3500	18.4300	-3.407%	11,159	+14.162%
2025-04-04	19.7500	19.7500	18.8900	19.0800	-4.121%	18,075	+10.273%
2025-04-03	20.1200	20.1200	19.7000	19.9000	-2.115%	6,238	+5.729%
2025-04-02	20.3800	20.3800	20.3300	20.3300	-0.245%	3,046	+3.492%
2025-04-01	20.7140	20.7200	20.3700	20.3800	-1.308%	3,015	+3.238%
2025-03-31	20.3100	20.6500	20.1900	20.6500	-0.053%	4,824	+1.889%
2025-03-28	20.7000	20.7250	20.6300	20.6610	-0.906%	4,192	+1.834%
2025-03-27	20.9500	20.9500	20.7500	20.8500	-0.525%	2,739	+0.911%
2025-03-26	20.9500	20.9600	20.8800	20.9600	-1.085%	1,385	+0.382%
2025-03-25	21.0100	21.2000	20.8258	21.1900	+1.875%	2,138	-0.708%
2025-03-24	20.8300	20.8899	20.7700	20.8000	+0.435%	2,773	+1.154%
2025-03-21	20.7600	20.7600	20.7100	20.7100	-0.481%	684	+1.593%
2025-03-20	20.8100	20.8100	20.8100	20.8100	-0.431%	1,239	+1.105%
2025-03-19	20.9000	20.9100	20.8500	20.9000	0.000%	4,748	+0.670%
2025-03-18	20.8393	20.9000	20.7700	20.9000	+0.457%	2,200	+0.670%
2025-03-17	20.6600	20.9100	20.6600	20.8050	+0.799%	2,342	+1.130%
2025-03-14	21.0400	21.0600	20.6050	20.6400	-1.007%	4,208	+1.938%
2025-03-13	20.9900	21.0000	20.8500	20.8500	+0.195%	4,012	+0.911%
2025-03-12	20.9000	20.9000	20.5200	20.8094	-0.576%	5,649	+1.108%
2025-03-11	21.0000	21.0000	20.8000	20.9300	+0.384%	4,027	+0.526%
2025-03-10	20.8284	20.9000	20.6700	20.8500	-0.620%	1,143	+0.911%
2025-03-07	20.8900	20.9800	20.8300	20.9800	+1.845%	1,897	+0.286%
2025-03-06	20.8400	20.8400	20.5900	20.6000	-0.723%	10,554	+2.136%
2025-03-05	21.1750	21.1750	20.5465	20.7500	-0.288%	6,592	+1.398%
2025-03-04	20.9800	20.9800	20.5302	20.8100	-0.240%	4,462	+1.105%
2025-03-03	21.1000	21.3034	20.8600	20.8600	-0.667%	9,274	+0.863%
2025-02-28	20.9150	21.0300	20.8600	21.0000	+0.671%	5,922	+0.190%
2025-02-27	20.4700	20.9402	20.4000	20.8600	+0.288%	11,181	+0.863%
2025-02-26	20.4300	20.8400	20.4300	20.8000	+1.563%	5,687	+1.154%
2025-02-25	20.1850	20.5100	20.1850	20.4800	+1.186%	1,499	+2.734%
2025-02-24	20.1864	20.3800	20.0115	20.2400	+0.198%	13,403	+3.953%
2025-02-21	20.0000	20.2400	20.0000	20.2000	+1.152%	2,935	+4.158%
2025-02-20	19.8800	20.1599	19.8300	19.9700	+0.503%	8,326	+5.358%
2025-02-19	20.2700	20.2700	19.7000	19.8700	-1.438%	10,053	+5.888%
2025-02-18	20.2200	20.2200	20.0600	20.1600	+0.373%	6,335	+4.365%

.dark-mode .t1M7lq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t1M7lq{ color: #333333; background-color: white; border: 2px solid #333333; }EPR/PGEPR Properties 5.750% Series G Cumulative Redeemable Preferred Sharesstock NYSE Preferred Stock

EPR/PG
EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares
stock NYSE Preferred Stock