NYSE - Delayed Quote
USD
EPR Properties (EPR)
59.99
-0.49
(-0.81%)
At close: September 4 at 4:00:02 PM EDT
60.11
+0.12
(+0.20%)
After hours: September 4 at 7:52:10 PM EDT
Trade EPR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
60.14
60.85
59.48
59.99
59.99
1,259,800
Sep 3, 2026
59.95
60.54
59.68
60.48
60.48
592,200
Sep 2, 2026
59.39
59.66
58.55
59.61
59.61
492,800
Sep 1, 2026
59.18
59.67
58.98
59.36
59.36
718,500
Aug 31, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
59.05
59.17
58.61
58.71
58.71
903,100
Aug 28, 2026
59.83
60.10
59.18
59.55
59.24
493,600
Aug 27, 2026
59.82
59.82
59.31
59.61
59.30
551,300
Aug 26, 2026
60.48
60.91
59.92
60.00
59.69
571,800
Aug 25, 2026
60.61
60.98
60.31
60.33
60.02
895,500
Aug 24, 2026
60.56
61.09
60.18
60.56
60.24
938,300
Aug 21, 2026
61.30
61.41
60.30
60.35
60.04
565,200
Aug 20, 2026
61.33
61.55
60.87
61.22
60.90
711,800
Aug 19, 2026
60.96
61.00
60.01
60.62
60.30
639,400
Aug 18, 2026
60.78
61.28
60.30
60.37
60.06
776,400
Aug 17, 2026
61.00
61.00
59.83
60.50
60.19
632,300
Aug 14, 2026
61.69
62.15
61.13
61.25
60.93
633,600
Aug 13, 2026
61.78
62.58
61.69
61.70
61.38
594,000
Aug 12, 2026
59.80
61.46
59.78
61.41
61.09
987,100
Aug 11, 2026
60.10
60.44
59.63
59.78
59.47
1,263,600
Aug 10, 2026
61.77
61.77
60.28
60.40
60.09
679,300
Aug 7, 2026
61.15
62.28
60.96
62.20
61.88
659,800
Aug 6, 2026
60.60
61.76
60.60
61.34
61.02
637,800
Aug 5, 2026
60.85
61.29
60.06
61.13
60.81
766,700
Aug 4, 2026
60.63
61.53
59.69
61.22
60.90
878,300
Aug 3, 2026
62.05
62.32
60.92
61.21
60.89
1,041,300
Jul 31, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
63.70
63.85
61.72
62.07
61.75
823,000
Jul 30, 2026
64.50
64.50
62.27
64.01
63.37
830,000
Jul 29, 2026
64.29
64.97
63.59
63.93
63.29
804,800
Jul 28, 2026
63.85
64.69
63.52
64.32
63.68
751,900
Jul 27, 2026
63.52
64.59
63.06
63.43
62.79
884,200
Jul 24, 2026
62.11
63.69
62.10
63.53
62.89
653,200
Jul 23, 2026
61.82
62.15
61.50
61.98
61.36
463,500
Jul 22, 2026
62.27
62.53
61.84
62.03
61.41
507,800
Jul 21, 2026
61.99
62.26
61.52
62.10
61.48
466,700
Jul 20, 2026
62.15
62.34
61.50
62.17
61.55
760,900
Jul 17, 2026
62.50
63.30
61.72
62.21
61.59
458,700
Jul 16, 2026
60.46
62.26
60.27
62.26
61.64
1,066,500
Jul 15, 2026
59.76
60.71
59.75
60.13
59.53
555,500
Jul 14, 2026
59.90
60.14
59.46
59.54
58.94
499,100
Jul 13, 2026
59.87
60.00
59.25
59.81
59.21
506,800
Jul 10, 2026
59.72
60.07
59.15
59.62
59.02
333,400
Jul 9, 2026
59.97
60.31
59.49
59.57
58.97
759,500
Jul 8, 2026
59.87
60.08
59.32
59.63
59.03
1,185,900
Jul 7, 2026
59.87
61.02
59.65
59.84
59.24
566,500
Jul 6, 2026
59.10
59.70
58.84
59.21
58.62
454,700
Jul 2, 2026
58.12
59.13
57.76
59.10
58.51
523,700
Jul 1, 2026
58.08
58.63
57.74
57.74
57.16
755,000
Jun 30, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
58.24
58.73
57.99
58.01
57.43
521,000
Jun 29, 2026
59.41
59.41
58.39
59.02
58.12
607,200
Jun 26, 2026
59.45
59.83
59.05
59.70
58.79
898,400
Jun 25, 2026
59.19
59.55
57.90
59.04
58.14
490,500
Jun 24, 2026
59.36
59.61
58.67
58.94
58.04
571,600
Jun 23, 2026
58.11
59.26
58.09
59.18
58.28
472,100
Jun 22, 2026
57.53
58.27
57.50
58.04
57.16
634,300
Jun 18, 2026
58.06
58.42
57.25
57.51
56.63
1,011,700
Jun 17, 2026
58.94
59.25
57.26
57.64
56.76
678,900
Jun 16, 2026
58.70
59.23
58.37
59.10
58.20
585,200
Jun 15, 2026
59.95
60.21
58.01
58.36
57.47
722,200
Jun 12, 2026
60.60
61.02
59.81
59.85
58.94
870,000
Jun 11, 2026
59.55
60.09
59.14
59.16
58.26
438,900
Jun 10, 2026
59.50
60.40
59.26
59.36
58.46
592,300
Jun 9, 2026
57.98
59.13
57.87
59.02
58.12
823,800
Jun 8, 2026
57.45
58.04
57.33
57.64
56.76
719,500
Jun 5, 2026
56.05
57.80
56.00
57.36
56.49
441,900
Jun 4, 2026
56.98
57.24
55.64
56.16
55.31
583,800
Jun 3, 2026
56.29
56.94
56.25
56.34
55.48
533,300
Jun 2, 2026
56.36
56.94
56.08
56.46
55.60
662,000
Jun 1, 2026
56.64
56.89
56.14
56.20
55.34
708,000
May 29, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
57.53
57.80
56.47
57.05
56.18
796,700
May 28, 2026
57.99
58.47
57.67
57.84
56.65
628,200
May 27, 2026
59.24
59.50
57.91
58.00
56.81
719,600
May 26, 2026
58.87
59.38
58.59
59.16
57.95
561,300
May 22, 2026
58.90
58.91
58.45
58.62
57.42
417,700
May 21, 2026
58.24
58.95
57.95
58.71
57.51
531,600
May 20, 2026
58.07
58.84
57.90
58.39
57.19
687,500
May 19, 2026
58.28
58.44
57.78
57.94
56.75
746,100
May 18, 2026
57.69
58.41
57.60
58.34
57.14
449,200
May 15, 2026
58.18
58.18
57.26
57.35
56.17
578,000
May 14, 2026
58.55
58.80
57.85
57.89
56.70
462,800
May 13, 2026
58.04
58.52
57.58
58.17
56.98
598,300
May 12, 2026
58.75
58.76
57.79
58.30
57.10
815,000
May 11, 2026
58.51
58.76
57.69
58.76
57.56
963,200
May 8, 2026
58.12
58.49
57.48
58.28
57.09
1,030,000
May 7, 2026
57.19
59.05
56.67
57.88
56.69
1,004,000
May 6, 2026
56.12
56.66
56.06
56.33
55.18
731,800
May 5, 2026
55.27
56.15
55.18
55.99
54.84
557,300
May 4, 2026
55.14
55.81
54.78
55.25
54.12
793,300
May 1, 2026
55.70
55.89
55.14
55.28
54.15
625,800
Apr 30, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
56.09
56.47
55.32
55.81
54.67
655,500
Apr 29, 2026
56.13
56.94
56.06
56.40
54.94
775,100
Apr 28, 2026
55.83
56.58
55.11
56.46
55.00
691,800
Apr 27, 2026
55.57
56.10
55.22
55.37
53.94
441,300
Apr 24, 2026
56.35
56.72
55.52
55.55
54.11
486,000
Apr 23, 2026
56.28
56.44
55.66
56.41
54.95
332,800
Apr 22, 2026
56.95
56.95
55.45
55.78
54.34
467,300
Apr 21, 2026
56.99
57.12
56.40
56.56
55.10
375,800
Apr 20, 2026
56.50
56.99
56.35
56.96
55.49
429,900
Apr 17, 2026
56.08
56.93
55.98
56.68
55.21
526,100
Apr 16, 2026
56.39
56.69
55.39
55.89
54.44
943,000
Apr 15, 2026
55.84
56.84
55.74
56.38
54.92
1,345,700
Apr 14, 2026
54.72
56.45
54.66
56.08
54.63
1,369,800
Apr 13, 2026
53.30
54.88
52.82
54.84
53.42
978,500
Apr 10, 2026
53.46
53.89
53.24
53.44
52.06
812,900
Apr 9, 2026
52.96
53.94
52.56
53.11
51.74
543,100
Apr 8, 2026
52.83
53.26
52.52
53.02
51.65
1,048,700
Apr 7, 2026
50.88
52.52
50.88
52.31
50.96
916,200
Apr 6, 2026
51.02
51.32
50.72
50.91
49.59
580,000
Apr 2, 2026
50.43
51.20
50.05
51.16
49.84
812,800
Apr 1, 2026
49.82
50.72
49.72
50.30
49.00
939,900
Mar 31, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
49.65
50.50
49.20
49.96
48.67
862,200
Mar 30, 2026
49.07
50.05
48.82
49.29
47.71
912,200
Mar 27, 2026
49.47
49.86
48.36
48.71
47.15
1,200,900
Mar 26, 2026
49.32
49.94
49.12
49.61
48.02
905,200
Mar 25, 2026
50.72
50.78
49.48
49.51
47.93
1,003,300
Mar 24, 2026
49.50
50.66
49.39
50.35
48.74
1,479,600
Mar 23, 2026
51.29
51.50
49.62
49.64
48.05
1,312,300
Mar 20, 2026
53.50
53.50
50.22
50.46
48.84
2,130,800
Mar 19, 2026
55.00
55.03
53.46
53.48
51.77
993,200
Mar 18, 2026
56.09
56.23
55.00
55.05
53.29
925,700
Mar 17, 2026
56.60
56.78
56.02
56.27
54.47
409,800
Mar 16, 2026
56.62
56.87
56.24
56.25
54.45
401,600
Mar 13, 2026
56.52
57.09
55.65
56.02
54.23
587,200
Mar 12, 2026
56.00
56.55
55.74
55.80
54.01
1,388,900
Mar 11, 2026
56.96
57.25
56.33
56.73
54.91
876,700
Mar 10, 2026
57.75
58.20
57.32
57.50
55.66
597,600
Mar 9, 2026
57.30
57.91
56.45
57.80
55.95
942,600
Mar 6, 2026
57.18
57.74
56.58
57.46
55.62
1,127,500
Mar 5, 2026
59.50
59.52
56.87
57.56
55.72
1,932,100
Mar 4, 2026
59.88
59.90
59.22
59.72
57.81
489,900
Mar 3, 2026
59.46
59.99
58.77
59.86
57.94
613,300
Mar 2, 2026
58.96
60.04
58.79
59.94
58.02
873,500
Feb 27, 2026
0.295
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
60.40
60.81
59.22
59.41
57.51
1,383,500
Feb 26, 2026
60.00
62.08
58.85
60.81
58.58
1,722,100
Feb 25, 2026
58.75
58.92
57.60
58.35
56.21
773,200
Feb 24, 2026
58.96
59.12
58.27
58.80
56.64
733,600
Feb 23, 2026
58.00
59.53
57.77
59.03
56.86
1,108,400
Feb 20, 2026
57.55
57.81
56.92
57.75
55.63
545,200
Feb 19, 2026
57.15
57.86
57.03
57.31
55.21
469,900
Feb 18, 2026
58.19
58.19
56.79
57.12
55.02
954,200
Feb 17, 2026
58.49
59.04
58.23
58.45
56.30
733,800
Feb 13, 2026
57.48
58.60
57.26
58.49
56.34
762,500
Feb 12, 2026
57.95
58.26
56.74
57.33
55.23
791,300
Feb 11, 2026
57.65
58.58
57.37
57.44
55.33
746,900
Feb 10, 2026
56.54
57.73
56.40
57.58
55.47
830,700
Feb 9, 2026
56.18
56.48
55.50
56.44
54.37
528,400
Feb 6, 2026
56.67
57.45
56.09
56.25
54.19
833,000
Feb 5, 2026
56.07
56.72
55.89
56.39
54.32
730,000
Feb 4, 2026
55.73
56.55
55.40
56.09
54.03
923,300
Feb 3, 2026
53.70
55.55
53.70
55.35
53.32
903,700
Feb 2, 2026
53.81
54.30
53.44
53.63
51.66
633,100
Jan 30, 2026
0.295
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
53.45
54.32
53.11
54.24
52.25
757,800
Jan 29, 2026
52.15
53.95
51.92
53.84
51.58
1,171,800
Jan 28, 2026
51.94
52.06
51.33
51.70
49.53
912,600
Jan 27, 2026
52.71
52.90
51.00
51.62
49.45
1,127,700
Jan 26, 2026
54.40
54.53
52.58
52.67
50.46
809,600
Jan 23, 2026
54.96
55.45
54.09
54.17
51.90
693,900
Jan 22, 2026
54.73
55.27
54.36
54.87
52.57
969,400
Jan 21, 2026
55.47
55.60
54.51
54.82
52.52
813,600
Jan 20, 2026
55.60
56.03
54.91
55.30
52.98
960,100
Jan 16, 2026
54.51
56.02
54.51
55.90
53.55
681,200
Jan 15, 2026
55.12
55.23
54.55
54.79
52.49
992,000
Jan 14, 2026
54.07
54.80
53.82
54.68
52.38
1,044,300
Jan 13, 2026
53.27
54.19
52.81
53.84
51.58
1,681,100
Jan 12, 2026
52.31
53.21
52.17
53.10
50.87
566,400
Jan 9, 2026
52.47
52.97
52.27
52.36
50.16
433,400
Jan 8, 2026
51.56
52.71
51.47
52.56
50.35
682,100
Jan 7, 2026
51.32
51.97
51.23
51.58
49.41
694,600
Jan 6, 2026
50.92
51.35
50.61
51.15
49.00
416,200
Jan 5, 2026
50.72
51.26
50.39
50.93
48.79
711,200
Jan 2, 2026
49.85
51.02
49.38
50.76
48.63
715,600
Dec 31, 2025
0.295
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
50.27
50.28
49.89
49.90
47.80
552,900
Dec 30, 2025
50.51
50.59
50.26
50.54
48.14
464,100
Dec 29, 2025
50.29
50.50
49.93
50.48
48.08
639,400
Dec 26, 2025
50.11
50.28
49.80
50.07
47.69
426,200
Dec 24, 2025
49.50
50.06
49.45
49.99
47.61
349,300
Dec 23, 2025
50.07
50.18
49.28
49.43
47.08
552,800
Dec 22, 2025
50.11
50.22
49.63
49.99
47.61
652,800
Dec 19, 2025
49.88
50.68
49.70
50.17
47.78
1,562,100
Dec 18, 2025
49.80
50.18
49.60
49.76
47.39
770,100
Dec 17, 2025
49.79
50.13
49.40
49.73
47.36
682,100
Dec 16, 2025
50.32
50.59
49.47
49.79
47.42
711,500
Dec 15, 2025
50.28
50.39
49.51
50.23
47.84
950,200
Dec 12, 2025
50.04
50.50
49.76
50.07
47.69
774,600
Dec 11, 2025
50.68
50.87
49.41
49.74
47.37
734,100
Dec 10, 2025
50.67
51.05
50.36
50.53
48.13
630,600
Dec 9, 2025
51.08
51.80
50.68
50.70
48.29
606,000
Dec 8, 2025
51.50
51.50
50.28
50.82
48.40
884,700
Dec 5, 2025
51.83
52.47
51.58
51.64
49.18
926,200
Dec 4, 2025
52.31
52.90
51.84
51.91
49.44
569,900
Dec 3, 2025
52.50
52.95
52.16
52.44
49.95
619,600
Dec 2, 2025
52.78
52.91
51.88
52.36
49.87
761,900
Dec 1, 2025
51.95
52.94
51.76
52.83
50.32
856,000
Nov 28, 2025
0.295
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
52.28
52.44
51.95
52.27
49.78
383,700
Nov 26, 2025
52.30
53.02
52.17
52.30
49.53
530,300
Nov 25, 2025
52.34
53.09
52.11
52.12
49.36
604,400
Nov 24, 2025
51.71
52.18
51.56
52.01
49.26
562,200
Nov 21, 2025
51.46
52.30
51.31
51.86
49.11
485,600
Nov 20, 2025
51.42
51.72
51.02
51.25
48.54
657,300
Nov 19, 2025
51.03
51.51
50.78
51.15
48.44
552,600
Nov 18, 2025
50.62
51.21
50.27
51.04
48.34
587,600
Nov 17, 2025
51.50
51.66
50.14
50.38
47.71
525,200
Nov 14, 2025
50.93
51.29
50.63
51.28
48.56
889,500
Nov 13, 2025
50.87
51.30
50.67
50.87
48.18
564,300
Nov 12, 2025
51.03
51.36
50.89
50.93
48.23
493,700
Nov 11, 2025
51.32
51.33
50.83
51.28
48.56
398,400
Nov 10, 2025
50.94
51.45
50.77
51.08
48.38
653,400
Nov 7, 2025
49.50
51.00
49.50
50.96
48.26
652,500
Nov 6, 2025
49.55
49.87
49.00
49.34
46.73
545,900
Nov 5, 2025
49.78
50.14
49.27
49.64
47.01
795,100
Nov 4, 2025
50.18
50.34
49.32
49.48
46.86
955,800
Nov 3, 2025
48.72
50.26
48.11
50.21
47.55
1,131,300
Oct 31, 2025
0.295
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
48.87
49.34
48.33
49.02
46.42
1,644,500
Oct 30, 2025
51.25
51.63
48.29
48.97
46.10
1,970,200
Oct 29, 2025
52.25
52.25
51.32
52.10
49.04
1,123,100
Oct 28, 2025
53.34
53.38
52.33
52.51
49.43
737,400
Oct 27, 2025
53.90
53.90
53.21
53.46
50.32
804,200
Oct 24, 2025
54.57
54.65
53.77
53.79
50.63
831,600
Oct 23, 2025
54.76
54.76
53.90
54.28
51.10
748,900
Oct 22, 2025
54.88
55.11
54.20
54.56
51.36
684,600
Oct 21, 2025
55.36
55.43
54.34
54.53
51.33
856,900
Oct 20, 2025
54.79
55.48
54.50
55.35
52.10
761,000
Oct 17, 2025
54.54
54.74
53.80
54.47
51.28
678,600
Oct 16, 2025
55.62
55.70
54.21
54.48
51.28
658,700
Oct 15, 2025
55.00
55.64
54.65
55.51
52.25
1,104,500
Oct 14, 2025
54.44
55.21
54.33
54.79
51.58
899,000
Oct 13, 2025
53.85
54.71
53.78
54.56
51.36
536,500
Oct 10, 2025
54.35
54.59
53.61
53.87
50.71
842,700
Oct 9, 2025
54.57
54.75
54.17
54.32
51.13
796,200
Oct 8, 2025
54.79
54.82
54.07
54.34
51.15
869,200
Oct 7, 2025
55.20
55.54
54.90
55.08
51.85
770,700
Oct 6, 2025
57.50
57.57
54.88
55.20
51.96
1,269,400
Oct 3, 2025
58.29
58.57
57.39
57.46
54.09
688,500
Oct 2, 2025
58.15
58.22
57.50
58.20
54.79
611,600
Oct 1, 2025
57.95
58.55
57.51
58.32
54.90
623,300
Sep 30, 2025
0.295
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2025
57.19
58.14
57.13
58.01
54.61
692,400
Sep 29, 2025
57.75
57.75
56.95
57.44
53.79
678,000
Sep 26, 2025
57.07
57.56
56.95
57.49
53.84
566,000
Sep 25, 2025
56.32
56.84
56.08
56.80
53.19
644,900
Sep 24, 2025
57.15
57.40
56.17
56.17
52.60
1,175,700
Sep 23, 2025
56.41
57.32
56.40
57.18
53.55
521,500
Sep 22, 2025
57.00
57.00
56.33
56.39
52.81
801,300
Sep 19, 2025
56.68
57.23
56.51
56.71
53.11
1,592,400
Sep 18, 2025
56.50
57.32
56.41
56.87
53.26
731,400
Sep 17, 2025
56.83
57.44
56.49
56.63
53.03
1,236,200
Sep 16, 2025
58.19
58.27
56.70
56.76
53.16
1,177,600
Sep 15, 2025
58.55
58.70
57.97
58.27
54.57
1,007,800
Sep 12, 2025
56.79
58.63
56.74
58.47
54.76
1,408,900
Sep 11, 2025
55.55
56.69
55.50
56.60
53.01
863,300
Sep 10, 2025
55.19
55.78
54.69
55.11
51.61
2,360,800
Sep 9, 2025
53.07
55.39
52.83
55.29
51.78
2,060,200
Sep 8, 2025
52.82
53.26
52.48
53.20
49.82
919,500
Sep 5, 2025
53.45
53.66
52.54
53.26
49.88
941,500
