Dark

EPR
EPR Properties
stock NYSE

At Close

Jul 2, 2026 3:59:55 PM EDT

59.09USD+2.338%(+1.35)523,891

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:14:30 AM EDT

58.00USD+0.450%(+0.26)300

After-hours

Jul 2, 2026 4:30:30 PM EDT

58.45USD-1.083%(-0.64)147,548

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	58.1200	59.1300	57.76000	59.1000	+2.355%	523,891	0.000%
2026-07-01	58.0800	58.6300	57.74000	57.7400	-0.465%	754,987	+2.355%
2026-06-30	58.2400	58.7300	57.99000	58.0100	-1.711%	521,034	+1.879%
2026-06-29	59.4100	59.4100	58.39000	59.0200	-1.139%	607,225	+0.136%
2026-06-26	59.4500	59.8300	59.05000	59.7000	+1.118%	898,354	-1.005%
2026-06-25	59.1900	59.5450	57.90000	59.0400	+0.170%	490,559	+0.102%
2026-06-24	59.3600	59.6100	58.67000	58.9400	-0.406%	571,609	+0.271%
2026-06-23	58.1100	59.2600	58.09000	59.1800	+1.964%	472,116	-0.135%
2026-06-22	57.5300	58.2650	57.50000	58.0400	+0.922%	634,319	+1.826%
2026-06-18	58.0600	58.4150	57.25000	57.5100	-0.226%	1,011,732	+2.765%
2026-06-17	58.9400	59.2499	57.26000	57.6400	-2.470%	678,983	+2.533%
2026-06-16	58.7000	59.2320	58.37000	59.1000	+1.268%	585,443	0.000%
2026-06-15	59.9500	60.2096	58.01000	58.3600	-2.490%	722,179	+1.268%
2026-06-12	60.6000	61.0200	59.81000	59.8500	+1.166%	870,116	-1.253%
2026-06-11	59.5500	60.0850	59.14000	59.1600	-0.337%	438,975	-0.101%
2026-06-10	59.5000	60.4000	59.26000	59.3600	+0.576%	592,406	-0.438%
2026-06-09	57.9800	59.1300	57.87000	59.0200	+2.394%	823,778	+0.136%
2026-06-08	57.4500	58.0400	57.33000	57.6400	+0.488%	719,534	+2.533%
2026-06-05	56.0500	57.8000	56.00000	57.3600	+2.137%	441,893	+3.033%
2026-06-04	56.9800	57.2400	55.64010	56.1600	-0.319%	583,827	+5.235%
2026-06-03	56.2900	56.9400	56.25000	56.3400	-0.213%	533,289	+4.899%
2026-06-02	56.3600	56.9350	56.08000	56.4600	+0.463%	662,421	+4.676%
2026-06-01	56.6400	56.8900	56.14000	56.2000	-1.490%	708,091	+5.160%
2026-05-29	57.5300	57.7999	56.47000	57.0500	-1.366%	796,737	+3.593%
2026-05-28	57.9900	58.4700	57.67000	57.8400	-0.276%	628,290	+2.178%
2026-05-27	59.2400	59.5000	57.91000	58.0000	-1.961%	719,642	+1.897%
2026-05-26	58.8700	59.3800	58.59010	59.1600	+0.921%	561,283	-0.101%
2026-05-22	58.9000	58.9100	58.44500	58.6200	-0.153%	417,770	+0.819%
2026-05-21	58.2400	58.9450	57.95000	58.7100	+0.548%	531,613	+0.664%
2026-05-20	58.0700	58.8350	57.90000	58.3900	+0.777%	687,474	+1.216%
2026-05-19	58.2800	58.4400	57.78010	57.9400	-0.686%	746,113	+2.002%
2026-05-18	57.6900	58.4050	57.60000	58.3400	+1.726%	449,255	+1.303%
2026-05-15	58.1800	58.1800	57.26000	57.3500	-0.933%	578,011	+3.051%
2026-05-14	58.5500	58.8000	57.85000	57.8900	-0.481%	462,768	+2.090%
2026-05-13	58.0400	58.5200	57.58000	58.1700	-0.223%	598,604	+1.599%
2026-05-12	58.7500	58.7600	57.79000	58.3000	-0.783%	814,998	+1.372%
2026-05-11	58.5100	58.7600	57.69000	58.7600	+0.824%	963,194	+0.579%
2026-05-08	58.1200	58.4900	57.48000	58.2800	+0.691%	1,030,140	+1.407%
2026-05-07	57.1900	59.0450	56.66500	57.8800	+2.752%	1,004,050	+2.108%
2026-05-06	56.1200	56.6599	56.06000	56.3300	+0.607%	731,893	+4.917%
2026-05-05	55.2700	56.1500	55.18400	55.9900	+1.339%	557,391	+5.555%
2026-05-04	55.1400	55.8100	54.77850	55.2500	-0.054%	793,354	+6.968%
2026-05-01	55.7000	55.8884	55.14000	55.2800	-0.950%	625,817	+6.910%
2026-04-30	56.0900	56.4650	55.32000	55.8100	-1.046%	655,761	+5.895%
2026-04-29	56.1300	56.9400	56.06000	56.4000	-0.106%	775,286	+4.787%
2026-04-28	55.8300	56.5800	55.10590	56.4600	+1.969%	691,805	+4.676%
2026-04-27	55.5700	56.1000	55.22000	55.3700	-0.324%	441,430	+6.736%
2026-04-24	56.3500	56.7200	55.52000	55.5500	-1.525%	486,206	+6.391%
2026-04-23	56.2800	56.4400	55.66000	56.4100	+1.129%	332,888	+4.769%
2026-04-22	56.9500	56.9500	55.45000	55.7800	-1.379%	467,391	+5.952%
2026-04-21	56.9900	57.1200	56.40000	56.5600	-0.702%	375,763	+4.491%
2026-04-20	56.5000	56.9899	56.35000	56.9600	+0.494%	429,924	+3.757%
2026-04-17	56.0800	56.9300	55.98000	56.6800	+1.413%	526,251	+4.270%
2026-04-16	56.3900	56.6866	55.39000	55.8900	-0.869%	943,131	+5.743%
2026-04-15	55.8400	56.8400	55.73500	56.3800	+0.535%	1,345,702	+4.824%
2026-04-14	54.7200	56.4500	54.66000	56.0800	+2.261%	1,369,866	+5.385%
2026-04-13	53.3000	54.8800	52.82000	54.8400	+2.620%	978,470	+7.768%
2026-04-10	53.4600	53.8900	53.24000	53.4400	+0.621%	812,948	+10.591%
2026-04-09	52.9600	53.9400	52.56010	53.1100	+0.170%	543,064	+11.278%
2026-04-08	52.8250	53.2583	52.52000	53.0200	+1.357%	1,048,746	+11.467%
2026-04-07	50.8800	52.5200	50.88000	52.3100	+2.750%	916,177	+12.980%
2026-04-06	51.0200	51.3200	50.71500	50.9100	-0.489%	580,021	+16.087%
2026-04-02	50.4300	51.2000	50.05400	51.1600	+1.710%	812,789	+15.520%
2026-04-01	49.8200	50.7200	49.72000	50.3000	+0.681%	940,003	+17.495%
2026-03-31	49.6500	50.5000	49.19930	49.9600	+1.359%	862,248	+18.295%
2026-03-30	49.0700	50.0500	48.82000	49.2900	+1.191%	912,223	+19.903%
2026-03-27	49.4700	49.8601	48.36000	48.7100	-1.814%	1,201,109	+21.330%
2026-03-26	49.3200	49.9400	49.12000	49.6100	+0.202%	905,370	+19.129%
2026-03-25	50.7200	50.7750	49.48000	49.5100	-1.668%	1,003,333	+19.370%
2026-03-24	49.5000	50.6600	49.39000	50.3500	+1.430%	1,479,761	+17.378%
2026-03-23	51.2900	51.4999	49.62000	49.6400	-1.625%	1,312,466	+19.057%
2026-03-20	53.5000	53.5000	50.22000	50.4600	-5.647%	2,130,919	+17.122%
2026-03-19	55.0000	55.0300	53.46000	53.4800	-2.852%	993,183	+10.509%
2026-03-18	56.0900	56.2300	55.00000	55.0500	-2.168%	925,975	+7.357%
2026-03-17	56.6000	56.7846	56.02000	56.2700	+0.036%	409,777	+5.029%
2026-03-16	56.6200	56.8700	56.24000	56.2500	+0.411%	401,581	+5.067%
2026-03-13	56.5200	57.0900	55.65000	56.0200	+0.394%	587,182	+5.498%
2026-03-12	56.0000	56.5500	55.74000	55.8000	-1.639%	1,388,897	+5.914%
2026-03-11	56.9600	57.2500	56.33000	56.7300	-1.339%	877,238	+4.178%
2026-03-10	57.7500	58.2000	57.32000	57.5000	-0.519%	597,635	+2.783%
2026-03-09	57.3000	57.9100	56.44500	57.8000	+0.592%	942,596	+2.249%
2026-03-06	57.1800	57.7400	56.58000	57.4600	-0.174%	1,127,596	+2.854%
2026-03-05	59.5000	59.5200	56.87000	57.5600	-3.617%	1,932,131	+2.675%
2026-03-04	59.8800	59.9000	59.22000	59.7200	-0.234%	489,947	-1.038%
2026-03-03	59.4600	59.9900	58.77000	59.8600	-0.133%	613,306	-1.270%
2026-03-02	58.9600	60.0400	58.79410	59.9400	+0.892%	873,558	-1.401%
2026-02-27	60.4000	60.8100	59.22000	59.4100	-2.302%	1,383,777	-0.522%
2026-02-26	60.0000	62.0800	58.85000	60.8100	+4.216%	1,718,585	-2.812%
2026-02-25	58.7500	58.9153	57.60000	58.3500	-0.765%	773,183	+1.285%
2026-02-24	58.9600	59.1150	58.27000	58.8000	-0.390%	733,623	+0.510%
2026-02-23	58.0000	59.5300	57.76500	59.0300	+2.216%	1,108,444	+0.119%
2026-02-20	57.5500	57.8100	56.92000	57.7500	+0.768%	545,226	+2.338%
2026-02-19	57.1500	57.8600	57.03000	57.3100	+0.333%	469,950	+3.123%
2026-02-18	58.1900	58.1900	56.79000	57.1200	-2.275%	954,264	+3.466%
2026-02-17	58.4900	59.0350	58.22700	58.4500	-0.068%	733,872	+1.112%
2026-02-13	57.4800	58.6000	57.26000	58.4900	+2.023%	762,509	+1.043%
2026-02-12	57.9500	58.2625	56.74000	57.3300	-0.192%	791,362	+3.087%
2026-02-11	57.6500	58.5800	57.37000	57.4400	-0.243%	746,899	+2.890%
2026-02-10	56.5400	57.7300	56.40000	57.5800	+2.020%	830,698	+2.640%
2026-02-09	56.1800	56.4800	55.50000	56.4400	+0.338%	528,405	+4.713%
2026-02-06	56.6700	57.4485	56.09000	56.2500	-0.248%	833,076	+5.067%
2026-02-05	56.0700	56.7200	55.89000	56.3900	+0.535%	730,220	+4.806%
2026-02-04	55.7300	56.5500	55.40000	56.0900	+1.337%	923,362	+5.366%
2026-02-03	53.7000	55.5500	53.70000	55.3500	+3.207%	903,691	+6.775%
2026-02-02	53.8100	54.3000	53.44000	53.6300	-1.125%	633,152	+10.200%
2026-01-30	53.4500	54.3200	53.11000	54.2400	+0.743%	757,847	+8.960%
2026-01-29	52.1500	53.9500	51.92000	53.8400	+4.139%	1,171,883	+9.770%
2026-01-28	51.9400	52.0600	51.33000	51.7000	+0.155%	912,726	+14.313%
2026-01-27	52.7100	52.9000	51.00000	51.6200	-1.994%	1,127,724	+14.491%
2026-01-26	54.4000	54.5300	52.58000	52.6700	-2.769%	808,008	+12.208%
2026-01-23	54.9600	55.4500	54.09000	54.1700	-1.276%	693,873	+9.101%
2026-01-22	54.7300	55.2650	54.35500	54.8700	+0.091%	969,376	+7.709%
2026-01-21	55.4700	55.6000	54.51000	54.8200	-0.868%	813,908	+7.807%
2026-01-20	55.6000	56.0300	54.91000	55.3000	-1.073%	960,136	+6.872%
2026-01-16	54.5100	56.0199	54.51000	55.9000	+2.026%	681,435	+5.725%
2026-01-15	55.1200	55.2300	54.55000	54.7900	+0.201%	991,811	+7.866%
2026-01-14	54.0700	54.8000	53.82000	54.6800	+1.560%	1,044,312	+8.083%
2026-01-13	53.2700	54.1900	52.81000	53.8400	+1.394%	1,681,190	+9.770%
2026-01-12	52.3100	53.2100	52.17000	53.1000	+1.413%	566,494	+11.299%
2026-01-09	52.4700	52.9700	52.27000	52.3600	-0.381%	426,220	+12.872%
2026-01-08	51.5600	52.7100	51.46930	52.5600	+1.900%	682,431	+12.443%
2026-01-07	51.3200	51.9700	51.22500	51.5800	+0.841%	694,826	+14.579%
2026-01-06	50.9200	51.3500	50.61000	51.1500	+0.432%	416,198	+15.543%
2026-01-05	50.7200	51.2600	50.39000	50.9300	+0.335%	711,191	+16.042%
2026-01-02	49.8500	51.0200	49.38000	50.7600	+1.723%	715,622	+16.430%
2025-12-31	50.2700	50.2800	49.89000	49.9000	-1.266%	552,935	+18.437%
2025-12-30	50.5100	50.5900	50.26000	50.5400	+0.119%	464,131	+16.937%
2025-12-29	50.2900	50.5000	49.93000	50.4800	+0.819%	639,408	+17.076%
2025-12-26	50.1100	50.2750	49.79500	50.0700	+0.160%	426,242	+18.035%
2025-12-24	49.5000	50.0550	49.45000	49.9900	+1.133%	349,254	+18.224%
2025-12-23	50.0700	50.1800	49.28000	49.4300	-1.120%	552,852	+19.563%
2025-12-22	50.1100	50.2200	49.63000	49.9900	-0.359%	652,930	+18.224%
2025-12-19	49.8800	50.6800	49.70000	50.1700	+0.824%	1,562,066	+17.799%
2025-12-18	49.8000	50.1800	49.59960	49.7600	+0.060%	770,064	+18.770%
2025-12-17	49.7900	50.1300	49.40000	49.7300	-0.121%	682,060	+18.842%
2025-12-16	50.3200	50.5900	49.47000	49.7900	-0.876%	711,686	+18.699%
2025-12-15	50.2800	50.3900	49.51000	50.2300	+0.320%	950,228	+17.659%
2025-12-12	50.0400	50.5000	49.76000	50.0700	+0.663%	774,687	+18.035%
2025-12-11	50.6800	50.8700	49.41000	49.7400	-1.563%	734,052	+18.818%
2025-12-10	50.6700	51.0534	50.36000	50.5300	-0.335%	630,587	+16.960%
2025-12-09	51.0800	51.8000	50.68000	50.7000	-0.236%	606,020	+16.568%
2025-12-08	51.5000	51.5000	50.27680	50.8200	-1.588%	884,724	+16.293%
2025-12-05	51.8300	52.4700	51.58000	51.6400	-0.520%	926,336	+14.446%
2025-12-04	52.3100	52.9000	51.84000	51.9100	-1.011%	570,279	+13.851%
2025-12-03	52.5000	52.9486	52.16000	52.4400	+0.153%	619,605	+12.700%
2025-12-02	52.7800	52.9100	51.88000	52.3600	-0.890%	762,020	+12.872%
2025-12-01	51.9500	52.9400	51.76000	52.8300	+1.071%	856,024	+11.868%
2025-11-28	52.2800	52.4400	51.95000	52.2700	-0.057%	383,658	+13.067%
2025-11-26	52.3000	53.0200	52.16500	52.3000	+0.345%	530,311	+13.002%
2025-11-25	52.3400	53.0850	52.11000	52.1200	+0.211%	604,402	+13.392%
2025-11-24	51.7100	52.1800	51.55630	52.0100	+0.289%	562,171	+13.632%
2025-11-21	51.4600	52.3000	51.31000	51.8600	+1.190%	485,592	+13.961%
2025-11-20	51.4200	51.7200	51.02010	51.2500	+0.196%	657,429	+15.317%
2025-11-19	51.0300	51.5100	50.78000	51.1500	+0.216%	552,577	+15.543%
2025-11-18	50.6200	51.2100	50.27000	51.0400	+1.310%	587,938	+15.792%
2025-11-17	51.5000	51.6600	50.14000	50.3800	-1.755%	525,239	+17.308%
2025-11-14	50.9300	51.2900	50.63000	51.2800	+0.806%	889,492	+15.250%
2025-11-13	50.8700	51.3000	50.67000	50.8700	-0.118%	564,314	+16.178%
2025-11-12	51.0300	51.3600	50.89000	50.9300	-0.683%	493,679	+16.042%
2025-11-11	51.3200	51.3300	50.82500	51.2800	+0.392%	398,430	+15.250%
2025-11-10	50.9400	51.4500	50.77000	51.0800	+0.235%	653,656	+15.701%
2025-11-07	49.5000	51.0000	49.50000	50.9600	+3.283%	652,455	+15.973%
2025-11-06	49.5500	49.8700	49.00200	49.3400	-0.604%	545,964	+19.781%
2025-11-05	49.7800	50.1400	49.27000	49.6400	+0.323%	795,146	+19.057%
2025-11-04	50.1800	50.3400	49.32000	49.4800	-1.454%	956,041	+19.442%
2025-11-03	48.7200	50.2550	48.10500	50.2100	+2.428%	1,131,353	+17.706%
2025-10-31	48.8700	49.3400	48.33000	49.0200	+0.102%	1,644,717	+20.563%
2025-10-30	51.2500	51.6300	48.29000	48.9700	-6.008%	1,970,164	+20.686%
2025-10-29	52.2500	52.2500	51.32000	52.1000	-0.781%	1,123,289	+13.436%
2025-10-28	53.3400	53.3750	52.32500	52.5100	-1.777%	737,452	+12.550%
2025-10-27	53.9000	53.9000	53.20500	53.4600	-0.613%	804,303	+10.550%
2025-10-24	54.5700	54.6500	53.77000	53.7900	-0.903%	831,559	+9.872%
2025-10-23	54.7600	54.7600	53.90000	54.2800	-0.513%	748,867	+8.880%
2025-10-22	54.8800	55.1100	54.20000	54.5600	+0.055%	684,648	+8.321%
2025-10-21	55.3600	55.4300	54.34000	54.5300	-1.481%	856,943	+8.381%
2025-10-20	54.7900	55.4800	54.50000	55.3500	+1.616%	761,015	+6.775%
2025-10-17	54.5400	54.7400	53.80000	54.4700	-0.018%	678,566	+8.500%
2025-10-16	55.6200	55.7000	54.21000	54.4800	-1.856%	658,723	+8.480%
2025-10-15	55.0000	55.6350	54.65000	55.5100	+1.314%	1,104,514	+6.467%
2025-10-14	54.4400	55.2050	54.33000	54.7900	+0.422%	899,029	+7.866%
2025-10-13	53.8500	54.7100	53.77500	54.5600	+1.281%	536,671	+8.321%
2025-10-10	54.3500	54.5900	53.61000	53.8700	-0.828%	842,832	+9.709%
2025-10-09	54.5700	54.7470	54.17000	54.3200	-0.037%	796,204	+8.800%
2025-10-08	54.7900	54.8200	54.06500	54.3400	-1.344%	869,469	+8.760%
2025-10-07	55.2000	55.5425	54.90000	55.0800	-0.217%	770,698	+7.298%
2025-10-06	57.5000	57.5700	54.88000	55.2000	-3.933%	1,269,524	+7.065%
2025-10-03	58.2900	58.5650	57.39000	57.4600	-1.271%	688,598	+2.854%
2025-10-02	58.1500	58.2200	57.50000	58.2000	-0.206%	611,612	+1.546%
2025-10-01	57.9500	58.5450	57.51000	58.3200	+0.534%	623,317	+1.337%
2025-09-30	57.1900	58.1400	57.13000	58.0100	+0.992%	692,434	+1.879%
2025-09-29	57.7500	57.7500	56.95000	57.4400	-0.087%	678,234	+2.890%
2025-09-26	57.0700	57.5600	56.95000	57.4900	+1.215%	566,002	+2.800%
2025-09-25	56.3200	56.8400	56.08000	56.8000	+1.122%	644,943	+4.049%
2025-09-24	57.1500	57.4000	56.16500	56.1700	-1.766%	1,175,770	+5.216%
2025-09-23	56.4100	57.3200	56.39500	57.1800	+1.401%	521,505	+3.358%
2025-09-22	57.0000	57.0000	56.33000	56.3900	-0.564%	801,346	+4.806%
2025-09-19	56.6800	57.2300	56.51000	56.7100	-0.281%	1,592,410	+4.214%
2025-09-18	56.5000	57.3200	56.41000	56.8700	+0.424%	731,583	+3.921%
2025-09-17	56.8300	57.4400	56.49000	56.6300	-0.229%	1,236,361	+4.362%
2025-09-16	58.1900	58.2650	56.70010	56.7600	-2.591%	1,177,726	+4.123%
2025-09-15	58.5500	58.7000	57.97000	58.2700	-0.342%	1,007,793	+1.424%
2025-09-12	56.7900	58.6300	56.74000	58.4700	+3.304%	1,409,162	+1.077%
2025-09-11	55.5500	56.6900	55.50000	56.6000	+2.704%	863,348	+4.417%
2025-09-10	55.1900	55.7800	54.68500	55.1100	-0.326%	2,360,803	+7.240%
2025-09-09	53.0700	55.3900	52.83000	55.2900	+3.929%	2,060,221	+6.891%
2025-09-08	52.8200	53.2550	52.48000	53.2000	-0.113%	919,516	+11.090%
2025-09-05	53.4500	53.6550	52.54000	53.2600	0.000%	941,485	+10.965%
2025-09-04	53.6100	53.8700	52.77500	53.2600	-0.262%	811,498	+10.965%
2025-09-03	52.9800	53.5950	52.74500	53.4000	+0.433%	892,761	+10.674%
2025-09-02	53.8800	54.0000	52.81000	53.1700	-1.991%	1,256,522	+11.153%
2025-08-29	54.0500	54.3400	53.79000	54.2500	-0.202%	1,132,013	+8.940%
2025-08-28	55.0400	55.0400	53.82000	54.3600	-1.074%	856,984	+8.720%
2025-08-27	54.3100	55.1250	54.31000	54.9500	+1.571%	1,035,300	+7.552%
2025-08-26	53.8400	54.3800	53.75700	54.1000	+0.408%	954,064	+9.242%
2025-08-25	53.9900	54.3800	53.75000	53.8800	-0.241%	838,211	+9.688%
2025-08-22	54.1200	54.3700	53.81000	54.0100	+0.484%	768,841	+9.424%
2025-08-21	53.5900	54.0950	53.39000	53.7500	-0.112%	739,175	+9.953%
2025-08-20	53.7500	54.2650	53.63000	53.8100	+0.504%	1,101,246	+9.831%
2025-08-19	52.5400	53.6250	52.54000	53.5400	+1.536%	1,031,718	+10.385%
2025-08-18	52.5400	52.8695	52.27500	52.7300	+0.285%	1,063,280	+12.080%
2025-08-15	53.0600	53.3940	52.12000	52.5800	-0.886%	1,021,797	+12.400%
2025-08-14	53.0400	53.2600	52.63100	53.0500	-0.693%	570,478	+11.404%
2025-08-13	53.3900	53.6369	52.73000	53.4200	+0.169%	981,229	+10.633%
2025-08-12	53.0000	53.4050	52.61000	53.3300	+0.985%	858,480	+10.819%
2025-08-11	53.8500	53.9141	52.71000	52.8100	-1.931%	847,332	+11.911%
2025-08-08	54.2600	54.7500	53.81000	53.8500	-0.536%	655,467	+9.749%
2025-08-07	53.8600	54.3000	53.28000	54.1400	+1.158%	1,338,680	+9.161%
2025-08-06	55.1000	55.1000	53.45000	53.5200	-2.567%	1,057,929	+10.426%
2025-08-05	54.9700	55.0450	53.50000	54.9300	+0.018%	1,296,293	+7.591%
2025-08-04	54.6800	55.6500	54.27000	54.9200	-0.164%	1,173,975	+7.611%
2025-08-01	54.9000	55.3100	54.51000	55.0100	-0.055%	1,151,862	+7.435%
2025-07-31	56.4900	57.5800	54.94000	55.0400	-2.911%	1,571,216	+7.376%
2025-07-30	57.0000	57.4100	56.33000	56.6900	-0.614%	649,431	+4.251%
2025-07-29	57.2000	57.2300	56.64500	57.0400	+0.600%	679,598	+3.612%
2025-07-28	57.3700	57.5488	56.46000	56.7000	-0.926%	1,095,759	+4.233%
2025-07-25	58.2300	58.2500	56.90000	57.2300	-1.191%	784,804	+3.268%
2025-07-24	58.4900	58.5250	57.65000	57.9200	-0.975%	681,822	+2.037%
2025-07-23	58.5400	58.7000	57.94000	58.4900	-0.341%	743,832	+1.043%
2025-07-22	58.4200	59.0000	58.26200	58.6900	+0.462%	1,027,812	+0.699%
2025-07-21	58.8500	59.0900	58.36000	58.4200	-0.528%	685,426	+1.164%
2025-07-18	59.5000	59.5500	58.39000	58.7300	-1.078%	671,144	+0.630%
2025-07-17	60.1800	60.4300	59.31000	59.3700	-1.346%	619,777	-0.455%
2025-07-16	59.8600	60.3600	59.44000	60.1800	+0.855%	692,362	-1.795%
2025-07-15	61.1100	61.1787	59.65000	59.6700	-2.516%	540,599	-0.955%
2025-07-14	60.3400	61.2400	60.23000	61.2100	+1.391%	726,126	-3.447%
2025-07-11	59.3000	60.4900	58.84640	60.3700	+0.987%	722,257	-2.104%
2025-07-10	58.9800	59.9200	58.77500	59.7800	+1.374%	569,021	-1.138%
2025-07-09	58.7200	59.1800	58.27250	58.9700	+0.666%	540,096	+0.220%
2025-07-08	58.6100	58.9000	58.14000	58.5800	-0.459%	649,636	+0.888%
2025-07-07	59.5000	59.6800	58.52000	58.8500	-1.092%	640,574	+0.425%
2025-07-03	59.0400	59.6000	58.69065	59.5000	+0.813%	645,759	-0.672%
2025-07-02	58.0700	59.2500	58.06000	59.0200	+0.975%	992,635	+0.136%
2025-07-01	58.0500	58.7450	57.69000	58.4500	+0.326%	981,196	+1.112%
2025-06-30	57.3500	58.2700	56.50100	58.2600	+1.234%	940,673	+1.442%
2025-06-27	57.7500	58.0000	57.07000	57.5500	-0.225%	985,326	+2.693%
2025-06-26	57.7100	57.9300	57.21000	57.6800	+0.296%	845,363	+2.462%
2025-06-25	58.0000	58.1000	57.23000	57.5100	-1.067%	748,754	+2.765%
2025-06-24	59.3100	59.3100	58.11000	58.1300	-1.658%	770,214	+1.669%
2025-06-23	58.3700	59.1650	58.20000	59.1100	+1.389%	822,230	-0.017%
2025-06-20	57.5900	58.7800	57.52000	58.3000	+1.977%	1,450,199	+1.372%
2025-06-18	56.8300	57.6500	56.65500	57.1700	+0.882%	619,675	+3.376%
2025-06-17	56.0900	56.8900	55.63000	56.6700	+0.639%	614,558	+4.288%
2025-06-16	56.9000	57.0000	55.96000	56.3100	-0.424%	671,606	+4.955%
2025-06-13	57.2600	57.3800	56.29000	56.5500	-1.618%	748,619	+4.509%
2025-06-12	56.9900	57.5800	56.82860	57.4800	+0.560%	730,016	+2.818%
2025-06-11	57.3000	57.6400	56.80500	57.1600	+0.228%	605,504	+3.394%
2025-06-10	56.8100	57.7200	56.70000	57.0300	+0.264%	948,113	+3.630%
2025-06-09	56.7100	57.1100	56.17000	56.8800	+0.477%	628,279	+3.903%
2025-06-06	56.3700	56.6900	56.12000	56.6100	+1.089%	445,020	+4.399%
2025-06-05	55.7800	56.1600	55.40290	56.0000	+0.412%	574,413	+5.536%
2025-06-04	56.3900	56.6000	55.77000	55.7700	-1.099%	648,628	+5.971%
2025-06-03	55.9000	56.6000	55.72500	56.3900	+0.678%	819,137	+4.806%
2025-06-02	55.4700	56.1700	54.93500	56.0100	+0.575%	764,991	+5.517%
2025-05-30	54.7500	55.9200	54.65000	55.6900	+0.778%	1,050,029	+6.123%
2025-05-29	54.7000	55.3550	54.23010	55.2600	+1.376%	759,180	+6.949%
2025-05-28	54.2000	54.5700	53.84490	54.5100	+0.665%	634,257	+8.420%
2025-05-27	53.0300	54.2100	52.82000	54.1500	+2.635%	636,298	+9.141%
2025-05-23	52.3000	52.9000	52.00000	52.7600	+0.725%	435,655	+12.017%
2025-05-22	52.1600	52.5764	51.64000	52.3800	+0.134%	482,562	+12.829%
2025-05-21	53.2500	53.4350	52.23000	52.3100	-2.425%	597,644	+12.980%
2025-05-20	53.8700	54.1900	53.50000	53.6100	-0.814%	662,155	+10.241%
2025-05-19	53.7900	54.2100	53.70000	54.0500	-0.203%	464,046	+9.343%
2025-05-16	53.5000	54.2100	53.36000	54.1600	+0.857%	692,266	+9.121%
2025-05-15	52.4000	53.7100	52.24500	53.7000	+2.933%	608,446	+10.056%
2025-05-14	52.2100	52.3900	51.58830	52.1700	-0.363%	661,862	+13.283%
2025-05-13	53.3000	53.3000	51.89000	52.3600	-1.542%	732,115	+12.872%
2025-05-12	53.2900	53.6700	52.50000	53.1800	+0.510%	734,286	+11.132%
2025-05-09	51.6100	53.3400	51.49000	52.9100	+2.400%	615,896	+11.699%
2025-05-08	51.0300	52.3400	50.67000	51.6700	+2.601%	909,582	+14.380%
2025-05-07	50.2000	50.7550	50.15000	50.3600	+0.339%	854,322	+17.355%
2025-05-06	49.6500	50.4200	49.35000	50.1900	+0.440%	645,013	+17.753%
2025-05-05	49.9200	50.2500	49.54000	49.9700	+0.080%	428,889	+18.271%
2025-05-02	50.2900	50.4300	49.69000	49.9300	+0.584%	416,155	+18.366%
2025-05-01	49.4500	50.0800	49.06010	49.6400	+0.303%	479,435	+19.057%
2025-04-30	49.1500	49.6800	48.50000	49.4900	-0.141%	527,685	+19.418%
2025-04-29	49.3400	49.9000	49.14000	49.5600	0.000%	438,315	+19.249%
2025-04-28	49.0500	49.6150	48.81000	49.5600	+0.999%	581,008	+19.249%
2025-04-25	48.8000	49.4400	48.67920	49.0700	+0.471%	702,336	+20.440%
2025-04-24	49.2900	49.5150	48.79000	48.8400	-0.913%	528,102	+21.007%
2025-04-23	50.0100	50.4300	48.97500	49.2900	-0.464%	570,125	+19.903%
2025-04-22	49.5000	50.0000	49.00000	49.5200	+1.082%	373,871	+19.346%
2025-04-21	48.8500	49.4300	48.36000	48.9900	-0.568%	472,132	+20.637%
2025-04-17	48.7500	49.5423	48.75000	49.2700	+1.588%	496,376	+19.951%
2025-04-16	48.7500	49.2050	48.10000	48.5000	-0.513%	473,242	+21.856%
2025-04-15	48.6400	49.3950	48.64000	48.7500	0.000%	552,304	+21.231%
2025-04-14	47.7500	48.9750	47.50000	48.7500	+3.218%	874,851	+21.231%
2025-04-11	46.1700	47.2500	44.81500	47.2300	+2.163%	1,040,208	+25.132%
2025-04-10	46.3100	47.0500	45.07000	46.2300	-1.847%	1,130,998	+27.839%
2025-04-09	42.7900	47.3900	41.75000	47.1000	+8.201%	1,601,204	+25.478%
2025-04-08	46.7500	46.8255	42.88000	43.5300	-4.351%	1,264,002	+35.768%
2025-04-07	45.1600	47.3999	44.74000	45.5100	-2.839%	1,547,272	+29.862%
2025-04-04	47.8400	48.0300	46.00000	46.8400	-4.056%	2,000,597	+26.174%
2025-04-03	51.3300	51.4050	48.54000	48.8200	-5.222%	1,800,942	+21.057%
2025-04-02	52.1200	52.4200	51.30000	51.5100	-1.586%	767,476	+14.735%
2025-04-01	52.9000	53.0000	52.03000	52.3400	-0.513%	785,319	+12.916%
2025-03-31	51.4700	52.7500	51.29000	52.6100	+1.760%	746,460	+12.336%
2025-03-28	51.5800	51.7500	50.87970	51.7000	+0.799%	492,283	+14.313%
2025-03-27	52.0900	52.2350	51.21000	51.2900	-1.004%	692,336	+15.227%
2025-03-26	51.3400	51.9500	51.34000	51.8100	+1.370%	633,863	+14.071%
2025-03-25	51.9000	52.0100	50.51000	51.1100	-1.655%	935,025	+15.633%
2025-03-24	51.8500	52.5100	51.69000	51.9700	+1.129%	760,452	+13.719%
2025-03-21	51.3300	51.5600	50.71000	51.3900	-0.426%	1,061,098	+15.003%
2025-03-20	51.4600	51.9100	51.02000	51.6100	+0.545%	724,828	+14.513%
2025-03-19	51.8300	52.0100	50.74000	51.3300	-1.003%	710,316	+15.137%
2025-03-18	51.9500	52.3600	51.65000	51.8500	-0.173%	487,505	+13.983%
2025-03-17	51.6400	52.0900	51.54110	51.9400	+0.484%	579,089	+13.785%
2025-03-14	50.8500	51.6900	50.67500	51.6900	+2.114%	634,381	+14.335%
2025-03-13	51.7900	52.3800	50.58000	50.6200	-1.747%	849,157	+16.752%
2025-03-12	51.8000	52.2200	50.73000	51.5200	-0.942%	891,613	+14.713%
2025-03-11	53.0500	53.2300	51.70000	52.0100	-1.272%	1,182,679	+13.632%
2025-03-10	53.6600	54.2500	52.59500	52.6800	-0.977%	1,110,451	+12.187%
2025-03-07	52.7700	53.6600	52.62000	53.2000	+0.758%	688,705	+11.090%
2025-03-06	53.0000	53.1500	52.44000	52.8000	-1.087%	659,295	+11.932%
2025-03-05	52.6600	53.6100	52.28500	53.3800	+0.812%	733,263	+10.716%
2025-03-04	53.4500	53.9000	52.91000	52.9500	-1.598%	887,671	+11.615%
2025-03-03	53.0000	54.2510	52.96500	53.8100	+1.394%	989,407	+9.831%
2025-02-28	51.8300	53.1200	51.59000	53.0700	+1.823%	1,065,187	+11.362%
2025-02-27	51.8100	53.5850	51.45010	52.1200	+1.579%	1,338,923	+13.392%
2025-02-26	50.7200	51.3700	50.69720	51.3100	+1.044%	977,175	+15.182%
2025-02-25	50.2000	50.8400	50.07000	50.7800	+1.135%	1,008,559	+16.384%
2025-02-24	49.6500	50.3900	49.14580	50.2100	+1.578%	765,499	+17.706%
2025-02-21	49.7900	49.8449	49.03000	49.4300	-0.222%	1,014,868	+19.563%
2025-02-20	49.0000	49.6100	48.85000	49.5400	+0.712%	566,857	+19.298%
2025-02-19	48.8100	49.4100	48.60000	49.1900	+0.449%	640,905	+20.146%
2025-02-18	48.3000	49.0700	48.19000	48.9700	+1.471%	590,761	+20.686%
2025-02-14	48.9300	49.2600	48.25000	48.2600	-0.964%	431,219	+22.462%
2025-02-13	47.7100	48.8000	47.46000	48.7300	+2.676%	589,146	+21.281%
2025-02-12	46.8000	47.4900	46.75000	47.4600	-0.273%	465,487	+24.526%
2025-02-11	47.4200	47.7050	47.10000	47.5900	0.000%	552,507	+24.186%
2025-02-10	47.6900	47.8200	47.29450	47.5900	-0.210%	527,906	+24.186%
2025-02-07	47.6400	47.9800	47.34000	47.6900	-0.063%	650,953	+23.925%
2025-02-06	47.5000	47.8044	47.28500	47.7200	+0.527%	508,510	+23.847%
2025-02-05	46.9400	47.9000	46.85000	47.4700	+1.518%	634,806	+24.500%
2025-02-04	45.7800	46.9100	45.51000	46.7600	+1.388%	654,287	+26.390%
2025-02-03	45.5000	46.2800	44.84000	46.1200	+0.043%	721,671	+28.144%
2025-01-31	46.4300	46.6417	45.79000	46.1000	-1.243%	538,748	+28.200%
2025-01-30	46.7800	46.9000	46.17000	46.6800	+0.821%	566,170	+26.607%
2025-01-29	47.1400	47.2140	46.24000	46.3000	-1.510%	372,291	+27.646%
2025-01-28	48.1600	48.5800	46.84000	47.0100	-2.912%	538,262	+25.718%
2025-01-27	47.7800	48.6186	47.68000	48.4200	+1.573%	769,577	+22.057%
2025-01-24	46.5400	47.6800	46.54000	47.6700	+2.538%	567,794	+23.977%
2025-01-23	46.6000	46.6500	46.02000	46.4900	-0.215%	640,468	+27.124%
2025-01-22	47.4000	47.5900	46.58000	46.5900	-2.122%	694,099	+26.851%
2025-01-21	47.1500	47.7200	46.98000	47.6000	+1.601%	610,443	+24.160%
2025-01-17	46.6600	47.1499	46.65000	46.8500	+0.429%	456,821	+26.147%
2025-01-16	45.6600	46.6700	45.66000	46.6500	+2.303%	473,662	+26.688%
2025-01-15	46.6100	46.7100	45.60000	45.6000	+0.198%	552,826	+29.605%
2025-01-14	45.1800	45.5800	45.04000	45.5100	+0.976%	750,841	+29.862%
2025-01-13	44.3000	45.1100	44.12000	45.0700	+1.738%	543,212	+31.129%
2025-01-10	44.3700	44.6700	43.75000	44.3000	-1.402%	714,442	+33.409%

document.getElementById("TqqTZX").onerror = function(){this.style.display='none';}; .dark-mode .rKLH49{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rKLH49{ color: #333333; background-color: white; border: 2px solid #333333; }EPREPR Propertiesstock NYSE

EPR
EPR Properties
stock NYSE