NYSE - Delayed Quote
USD
EPR Properties (EPR-PC)
25.67
+0.07
(+0.27%)
At close: October 30 at 4:00:02 PM EDT
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
Oct 29, 2026
25.63
25.63
25.59
25.60
25.60
1,802
Oct 28, 2026
24.41
24.41
24.41
24.41
24.41
841
Oct 27, 2026
24.96
24.96
24.96
24.96
24.96
-
Oct 26, 2026
24.85
25.10
24.85
24.96
24.96
1,437
Oct 23, 2026
24.96
24.96
24.73
24.77
24.77
1,573
Oct 22, 2026
24.75
25.00
24.75
25.00
25.00
2,994
Oct 21, 2026
24.30
24.30
24.30
24.30
24.30
386
Oct 20, 2026
24.41
24.50
24.25
24.48
24.48
29,916
Oct 19, 2026
24.37
24.37
24.05
24.05
24.05
1,203
Oct 16, 2026
24.56
24.56
24.56
24.56
24.56
568
Oct 15, 2026
25.00
25.00
23.94
24.38
24.38
1,827
Oct 14, 2026
24.21
24.84
24.11
24.30
24.30
7,440
Oct 13, 2026
24.59
24.59
24.23
24.23
24.23
1,557
Oct 12, 2026
24.19
24.49
24.19
24.38
24.38
8,148
Oct 9, 2026
24.25
24.34
24.23
24.29
24.29
9,877
Oct 8, 2026
24.19
24.19
23.73
24.00
24.00
8,909
Oct 7, 2026
24.50
24.50
24.40
24.40
24.40
819
Oct 6, 2026
24.60
24.60
24.60
24.60
24.60
325
Oct 5, 2026
24.85
25.05
24.85
24.98
24.98
19,697
Oct 2, 2026
24.99
25.14
24.91
25.00
25.00
51,189
Oct 1, 2026
25.24
25.24
24.60
24.70
24.70
991
Sep 30, 2026
0.359375
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
25.22
25.54
24.97
25.54
25.54
12,599
Sep 29, 2026
25.16
25.26
25.16
25.25
24.89
1,945
Sep 28, 2026
25.13
25.28
25.13
25.26
24.90
2,753
Sep 25, 2026
25.15
25.24
25.04
25.24
24.88
1,871
Sep 24, 2026
25.19
25.30
25.19
25.30
24.94
930
Sep 23, 2026
25.36
25.43
25.28
25.28
24.92
2,446
Sep 22, 2026
25.56
25.80
25.56
25.68
25.31
1,267
Sep 21, 2026
25.14
25.14
25.14
25.14
24.78
385
Sep 18, 2026
24.92
25.49
24.92
25.20
24.84
1,490
Sep 17, 2026
25.16
25.39
25.16
25.21
24.85
2,107
Sep 16, 2026
25.92
25.92
25.18
25.18
24.82
1,351
Sep 15, 2026
25.96
26.09
25.96
26.05
25.68
1,536
Sep 14, 2026
26.00
26.28
26.00
26.06
25.69
1,077
Sep 11, 2026
26.22
26.53
26.22
26.53
26.15
6,119
Sep 10, 2026
26.41
26.41
26.23
26.33
25.96
11,603
Sep 9, 2026
26.59
26.59
26.59
26.59
26.21
716
Sep 8, 2026
26.54
26.89
26.54
26.89
26.51
226
Sep 4, 2026
26.44
26.80
26.44
26.80
26.42
736
Sep 3, 2026
26.18
26.68
26.18
26.62
26.24
4,791
Sep 2, 2026
26.16
26.19
26.16
26.18
25.81
1,154
Sep 1, 2026
26.04
26.19
26.04
26.18
25.81
607
Aug 31, 2026
26.62
26.62
26.01
26.22
25.85
2,848
Aug 28, 2026
26.77
27.07
26.75
27.07
26.68
2,169
Aug 27, 2026
26.23
27.10
26.23
26.84
26.46
13,078
Aug 26, 2026
26.67
26.88
26.67
26.69
26.31
3,949
Aug 25, 2026
26.46
26.88
26.46
26.88
26.50
549
Aug 24, 2026
26.99
26.99
26.66
26.86
26.48
5,163
Aug 21, 2026
26.90
27.00
26.90
27.00
26.62
1,712
Aug 20, 2026
27.11
27.12
27.00
27.00
26.62
2,193
Aug 19, 2026
26.83
26.86
26.68
26.70
26.32
4,168
Aug 18, 2026
26.82
27.03
26.81
27.03
26.65
6,067
Aug 17, 2026
27.09
27.09
26.59
26.94
26.56
4,549
Aug 14, 2026
27.23
27.59
27.19
27.40
27.01
19,652
Aug 13, 2026
27.40
27.50
27.33
27.40
27.01
2,109
Aug 12, 2026
26.53
27.04
26.53
27.04
26.66
1,595
Aug 11, 2026
26.81
26.81
26.60
26.71
26.33
2,074
Aug 10, 2026
27.26
27.40
26.90
26.94
26.56
4,043
Aug 7, 2026
27.18
27.44
27.18
27.44
27.05
2,855
Aug 6, 2026
27.25
27.25
27.07
27.07
26.68
432
Aug 5, 2026
26.71
26.99
26.71
26.99
26.61
2,188
Aug 4, 2026
26.81
27.09
26.55
27.08
26.69
2,589
Aug 3, 2026
27.25
27.25
27.00
27.00
26.62
1,294
Jul 31, 2026
27.33
27.43
27.30
27.43
27.04
1,407
Jul 30, 2026
27.95
28.17
27.71
28.16
27.76
4,676
Jul 29, 2026
28.49
28.50
28.48
28.50
28.09
888
Jul 28, 2026
28.24
28.50
28.24
28.38
27.98
2,412
Jul 27, 2026
28.00
28.31
27.95
28.03
27.63
8,025
Jul 24, 2026
27.26
28.10
27.26
28.10
27.70
6,188
Jul 23, 2026
27.01
27.39
27.01
27.32
26.93
5,623
Jul 22, 2026
27.29
27.55
27.29
27.32
26.93
11,163
Jul 21, 2026
27.26
27.36
27.26
27.29
26.90
929
Jul 20, 2026
27.06
27.43
27.06
27.39
27.00
9,998
Jul 17, 2026
27.02
27.68
27.02
27.40
27.01
30,659
Jul 16, 2026
26.52
27.38
26.50
27.36
26.97
22,782
Jul 15, 2026
26.01
26.79
26.01
26.52
26.14
5,926
Jul 14, 2026
26.44
26.57
26.23
26.23
25.86
10,232
Jul 13, 2026
26.47
26.47
26.24
26.35
25.97
2,580
Jul 10, 2026
26.14
26.33
26.12
26.29
25.92
4,840
Jul 9, 2026
26.37
26.48
26.30
26.30
25.93
3,620
Jul 8, 2026
26.27
26.38
26.25
26.27
25.90
3,082
Jul 7, 2026
26.57
26.90
26.41
26.41
26.03
3,647
Jul 6, 2026
25.83
26.33
25.83
26.33
25.95
11,955
Jul 2, 2026
25.73
26.09
25.73
26.05
25.68
7,715
Jul 1, 2026
25.70
25.94
25.56
25.94
25.58
1,730
Jun 30, 2026
0.359375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
26.01
26.01
25.55
25.62
25.26
40,744
Jun 29, 2026
26.23
26.44
26.16
26.17
25.44
158,765
Jun 26, 2026
26.52
26.58
26.33
26.39
25.66
1,456
Jun 25, 2026
25.74
26.13
25.73
26.12
25.39
2,453
Jun 24, 2026
26.26
26.32
26.14
26.32
25.59
1,493
Jun 23, 2026
25.70
26.26
25.70
26.25
25.52
901
Jun 22, 2026
25.76
25.85
25.72
25.72
25.01
8,165
Jun 18, 2026
25.45
25.87
25.45
25.61
24.90
4,648
Jun 17, 2026
26.04
26.05
25.55
25.62
24.91
7,283
Jun 16, 2026
25.87
26.20
25.87
26.19
25.46
5,066
Jun 15, 2026
26.35
26.35
25.91
25.91
25.19
9,892
Jun 12, 2026
26.88
27.09
26.68
26.69
25.95
4,248
Jun 11, 2026
26.30
26.30
26.30
26.30
25.57
727
Jun 10, 2026
26.17
26.84
26.17
26.45
25.72
6,199
Jun 9, 2026
25.31
26.30
25.31
26.24
25.51
6,323
Jun 8, 2026
25.66
25.79
25.52
25.53
24.82
5,945
Jun 5, 2026
25.28
25.68
25.28
25.51
24.80
5,746
Jun 4, 2026
25.02
25.02
25.01
25.01
24.32
1,054
Jun 3, 2026
25.08
25.08
25.08
25.08
24.38
277
Jun 2, 2026
25.05
25.32
25.05
25.13
24.43
2,342
Jun 1, 2026
25.25
25.36
24.76
25.06
24.36
5,526
May 29, 2026
25.60
25.60
24.90
25.51
24.80
33,363
May 28, 2026
25.86
25.94
25.86
25.94
25.22
532
May 27, 2026
26.37
26.43
26.33
26.33
25.60
1,048
May 26, 2026
26.30
26.43
26.18
26.30
25.57
4,072
May 22, 2026
26.09
26.27
26.01
26.27
25.54
3,944
May 21, 2026
25.98
26.20
25.98
26.20
25.47
2,662
May 20, 2026
25.80
25.80
25.80
25.80
25.08
353
May 19, 2026
25.38
25.92
25.38
25.77
25.05
3,628
May 18, 2026
25.43
25.95
25.43
25.95
25.23
12,038
May 15, 2026
25.77
25.77
25.58
25.58
24.87
3,498
May 14, 2026
25.61
26.06
25.61
25.95
25.23
3,610
May 13, 2026
26.01
26.01
25.94
25.94
25.22
706
May 12, 2026
25.83
26.00
25.76
26.00
25.28
1,846
May 11, 2026
25.86
26.22
25.86
26.09
25.37
1,436
May 8, 2026
25.77
26.10
25.77
25.91
25.19
1,889
May 7, 2026
25.00
26.33
25.00
26.05
25.33
4,578
May 6, 2026
24.94
25.20
24.94
24.95
24.26
6,015
May 5, 2026
24.65
24.65
24.65
24.65
23.97
-
May 4, 2026
24.69
24.69
24.56
24.65
23.97
12,589
May 1, 2026
25.02
25.02
24.83
24.83
24.14
1,361
Apr 30, 2026
25.00
25.03
24.91
24.91
24.22
1,256
Apr 29, 2026
25.20
25.20
24.88
25.15
24.45
3,218
Apr 28, 2026
24.80
25.23
24.80
25.19
24.49
14,315
Apr 27, 2026
24.93
24.93
24.50
24.50
23.82
3,615
Apr 24, 2026
25.30
25.30
25.13
25.13
24.43
588
Apr 23, 2026
24.77
25.25
24.77
25.25
24.55
1,744
Apr 22, 2026
25.22
25.23
25.01
25.01
24.32
3,794
Apr 21, 2026
25.25
25.41
25.16
25.35
24.65
2,334
Apr 20, 2026
25.08
25.34
25.08
25.33
24.63
3,481
Apr 17, 2026
25.20
25.20
25.20
25.20
24.50
638
Apr 16, 2026
25.26
25.29
24.90
24.92
24.23
5,111
Apr 15, 2026
25.26
25.33
25.26
25.33
24.63
1,548
Apr 14, 2026
24.64
25.15
24.64
25.15
24.45
5,080
Apr 13, 2026
24.05
24.53
24.00
24.52
23.84
3,576
Apr 10, 2026
24.03
24.09
23.95
24.08
23.41
859
Apr 9, 2026
23.62
24.25
23.62
24.23
23.56
4,887
Apr 8, 2026
23.63
23.76
23.45
23.76
23.10
-
Apr 7, 2026
23.05
23.48
23.05
23.48
22.83
2,388
Apr 6, 2026
22.78
23.08
22.78
23.05
22.41
2,384
Apr 2, 2026
23.25
23.25
22.88
22.88
22.24
466
Apr 1, 2026
22.70
22.70
22.70
22.70
22.07
463
Mar 31, 2026
0.359375
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
22.25
22.70
22.09
22.61
21.98
6,562
Mar 30, 2026
22.14
22.68
22.14
22.29
21.32
2,106
Mar 27, 2026
22.59
22.83
22.10
22.10
21.14
6,495
Mar 26, 2026
22.60
22.73
22.60
22.72
21.73
3,529
Mar 25, 2026
22.78
22.87
22.59
22.65
21.67
4,621
Mar 24, 2026
22.57
22.92
22.47
22.85
21.86
14,654
Mar 23, 2026
23.17
23.39
22.54
22.76
21.77
8,460
Mar 20, 2026
24.10
24.10
22.88
22.88
21.89
25,500
Mar 19, 2026
24.70
24.85
24.30
24.30
23.24
4,160
Mar 18, 2026
25.03
25.03
25.00
25.00
23.91
3,203
Mar 17, 2026
25.19
25.38
25.19
25.38
24.27
1,522
Mar 16, 2026
25.30
25.39
25.15
25.15
24.06
3,143
Mar 13, 2026
25.11
25.25
25.10
25.25
24.15
1,288
Mar 12, 2026
25.32
25.41
25.10
25.10
24.01
2,535
Mar 11, 2026
25.52
25.66
25.38
25.38
24.28
1,669
Mar 10, 2026
25.95
26.00
25.71
25.81
24.69
51
Mar 9, 2026
25.48
25.80
25.30
25.80
24.68
51
Mar 6, 2026
25.90
25.90
25.50
25.59
24.48
51
Mar 5, 2026
26.00
26.03
25.56
25.92
24.79
51
Mar 4, 2026
26.48
26.62
26.46
26.58
25.43
51
Mar 3, 2026
26.42
26.47
26.24
26.42
25.27
51
Mar 2, 2026
26.20
26.64
26.20
26.60
25.44
51
Feb 27, 2026
27.25
27.25
26.31
26.32
25.18
51
Feb 26, 2026
25.75
27.40
25.75
27.35
26.16
132,790
Feb 25, 2026
25.91
25.91
25.70
25.89
24.77
51
Feb 24, 2026
26.18
26.18
25.89
26.03
24.90
51
Feb 23, 2026
25.46
26.36
25.46
26.36
25.22
51
Feb 20, 2026
25.50
25.60
25.48
25.56
24.45
1,456
Feb 19, 2026
25.25
25.73
25.25
25.70
24.58
22,351
Feb 18, 2026
26.07
26.07
25.31
25.31
24.21
2,289
Feb 17, 2026
26.05
26.20
25.90
26.13
24.99
3,566
Feb 13, 2026
25.46
26.04
25.27
25.82
24.70
4,677
Feb 12, 2026
25.51
25.75
25.43
25.58
24.47
6,489
Feb 11, 2026
25.49
26.09
25.49
25.54
24.43
214,650
Feb 10, 2026
25.03
25.71
25.03
25.09
24.00
7,882
Feb 9, 2026
25.03
25.16
25.01
25.16
24.07
1,589
Feb 6, 2026
25.08
25.25
24.80
25.15
24.06
14,172
Feb 5, 2026
24.97
25.21
24.97
25.21
24.11
130,825
Feb 4, 2026
24.61
25.21
24.61
25.21
24.11
4,664
Feb 3, 2026
24.05
24.70
24.05
24.70
23.63
3,025
Feb 2, 2026
24.04
24.18
24.01
24.01
22.97
1,232
Jan 30, 2026
23.92
24.26
23.92
24.26
23.21
2,312
Jan 29, 2026
23.36
23.97
23.11
23.97
22.93
3,816
Jan 28, 2026
23.23
23.26
23.23
23.26
22.25
479
Jan 27, 2026
23.68
23.68
22.99
23.10
22.10
3,741
Jan 26, 2026
24.25
24.25
23.58
23.58
22.56
2,682
Jan 23, 2026
24.26
24.48
24.26
24.37
23.31
2,779
Jan 22, 2026
24.20
24.60
24.20
24.37
23.31
3,373
Jan 21, 2026
24.54
24.63
24.04
24.26
23.21
2,436
Jan 20, 2026
24.46
24.91
24.46
24.60
23.53
431,625
Jan 16, 2026
24.38
24.80
24.37
24.55
23.48
5,559
Jan 15, 2026
24.18
24.41
24.18
24.30
23.24
1,975
Jan 14, 2026
23.94
24.20
23.94
24.20
23.15
1,317
Jan 13, 2026
23.32
23.96
23.32
23.96
22.92
5,340
Jan 12, 2026
23.26
23.61
23.24
23.38
22.36
1,449
Jan 9, 2026
23.18
23.47
23.18
23.34
22.33
5,779
Jan 8, 2026
22.68
23.46
22.68
23.23
22.22
2,926
Jan 7, 2026
22.71
23.00
22.71
22.85
21.86
1,594
Jan 6, 2026
22.64
22.64
22.64
22.64
21.66
-
Jan 5, 2026
22.57
22.83
22.54
22.64
21.66
3,957
Jan 2, 2026
22.42
22.76
22.42
22.55
21.57
4,703
Dec 31, 2025
0.359375
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
22.47
22.54
22.18
22.18
21.22
16,530
Dec 30, 2025
22.40
22.97
22.40
22.80
21.47
2,129
Dec 29, 2025
22.52
22.77
22.50
22.63
21.31
6,464
Dec 26, 2025
22.50
22.65
22.43
22.58
21.26
4,211
Dec 24, 2025
22.34
22.55
22.34
22.53
21.21
3,219
Dec 23, 2025
22.50
23.56
22.40
22.45
21.14
13,758
Dec 22, 2025
22.51
22.70
22.50
22.53
21.21
8,455
Dec 19, 2025
22.51
22.85
22.51
22.76
21.43
4,969
Dec 18, 2025
22.66
22.74
22.55
22.58
21.26
8,797
Dec 17, 2025
22.55
22.77
22.55
22.65
21.32
4,222
Dec 16, 2025
22.75
22.75
22.55
22.67
21.34
858
Dec 15, 2025
22.60
22.77
22.60
22.73
21.40
6,999
Dec 12, 2025
22.50
22.88
22.50
22.69
21.36
1,795
Dec 11, 2025
22.89
23.09
22.19
22.19
20.89
10,129
Dec 10, 2025
23.00
23.05
22.98
23.00
21.65
7,430
Dec 9, 2025
22.92
23.25
22.92
23.15
21.80
5,609
Dec 8, 2025
23.10
23.10
22.85
23.00
21.65
6,126
Dec 5, 2025
23.34
23.55
23.28
23.40
22.03
14,516
Dec 4, 2025
23.57
23.66
23.49
23.49
22.12
1,080
Dec 3, 2025
23.62
23.62
23.62
23.62
22.24
345
Dec 2, 2025
23.73
23.73
23.48
23.55
22.17
3,181
Dec 1, 2025
23.67
23.67
23.61
23.67
22.28
1,993
Nov 28, 2025
23.74
23.74
23.74
23.74
22.35
-
Nov 26, 2025
23.28
23.85
23.28
23.74
22.35
2,107
Nov 25, 2025
23.11
23.51
23.11
23.50
22.12
411,903
Nov 24, 2025
22.88
23.23
22.88
23.22
21.86
2,387
Nov 21, 2025
22.78
23.32
22.78
23.32
21.96
5,473
Nov 20, 2025
22.93
23.07
22.90
22.99
21.64
1,646
Nov 19, 2025
22.75
23.05
22.75
23.05
21.70
128,683
Nov 18, 2025
22.60
22.84
22.60
22.80
21.47
120,714
Nov 17, 2025
22.80
23.14
22.65
22.69
21.36
3,564
Nov 14, 2025
22.94
22.94
22.79
22.80
21.46
1,114,109
Nov 13, 2025
22.75
23.20
22.74
22.75
21.42
11,695
Nov 12, 2025
22.75
22.85
22.75
22.85
21.51
627
Nov 11, 2025
22.76
22.82
22.75
22.75
21.42
1,596
Nov 10, 2025
22.45
22.85
22.45
22.85
21.51
2,967
Nov 7, 2025
22.05
22.35
22.05
22.28
20.98
13,039
Nov 6, 2025
22.01
22.18
22.01
22.10
20.81
8,650
Nov 5, 2025
21.84
22.30
21.84
22.20
20.90
1,153
Nov 4, 2025
21.90
22.40
21.90
22.20
20.90
6,949
Nov 3, 2025
21.85
22.22
21.80
22.22
20.92
101,473
Oct 31, 2025
21.90
22.10
21.86
22.10
20.81
4,593
