NYSE
USD
EPR Properties (EPR-PE)
31.12
-0.07
(-0.22%)
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
30.75
31.19
30.75
31.19
31.19
2,953
Oct 28, 2026
30.24
30.24
29.96
29.99
29.99
1,749
Oct 27, 2026
30.00
30.39
30.00
30.39
30.39
672
Oct 26, 2026
30.49
30.61
30.38
30.43
30.43
2,291
Oct 23, 2026
30.13
30.45
30.13
30.43
30.43
1,075
Oct 22, 2026
30.12
30.48
30.12
30.47
30.47
61,509
Oct 21, 2026
30.33
30.33
30.33
30.33
30.33
526
Oct 20, 2026
30.19
30.26
30.19
30.26
30.26
2,961
Oct 19, 2026
30.34
30.34
29.92
30.05
30.05
1,525
Oct 16, 2026
30.49
30.57
30.16
30.16
30.16
1,389
Oct 15, 2026
30.40
30.40
30.33
30.33
30.33
3,760
Oct 14, 2026
30.64
30.64
30.01
30.12
30.12
5,718
Oct 13, 2026
30.70
30.70
30.42
30.42
30.42
666
Oct 12, 2026
30.69
30.69
30.50
30.50
30.50
581
Oct 9, 2026
30.18
30.25
30.11
30.25
30.25
4,350
Oct 8, 2026
30.25
30.25
30.25
30.25
30.25
1,731
Oct 7, 2026
30.35
30.35
30.24
30.35
30.35
2,927
Oct 6, 2026
30.72
30.72
30.56
30.56
30.56
353
Oct 5, 2026
30.73
31.00
30.70
30.97
30.97
1,210
Oct 2, 2026
30.88
30.90
30.67
30.87
30.87
3,781
Oct 1, 2026
30.96
30.96
30.46
30.79
30.79
1,411
Sep 30, 2026
0.5625
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
31.30
31.30
31.03
31.29
31.29
7,765
Sep 29, 2026
31.10
31.47
31.10
31.47
30.91
829
Sep 28, 2026
31.35
31.35
31.00
31.25
30.69
6,640
Sep 25, 2026
31.33
31.61
31.33
31.60
31.04
392
Sep 24, 2026
31.45
31.77
31.42
31.42
30.86
440
Sep 23, 2026
31.58
31.58
31.58
31.58
31.02
297
Sep 22, 2026
31.30
31.70
31.30
31.70
31.13
2,935
Sep 21, 2026
31.31
31.31
31.26
31.30
30.74
1,154
Sep 18, 2026
31.35
31.35
31.35
31.35
30.79
-
Sep 17, 2026
31.70
31.70
31.28
31.35
30.79
2,293
Sep 16, 2026
31.95
32.42
31.95
31.97
31.40
6,341
Sep 15, 2026
32.83
32.83
32.09
32.09
31.52
3,085
Sep 14, 2026
32.07
32.07
32.07
32.07
31.50
126
Sep 11, 2026
32.03
32.11
31.99
32.10
31.53
6,386
Sep 10, 2026
32.40
32.52
32.01
32.03
31.46
3,516
Sep 9, 2026
32.57
32.57
32.57
32.57
31.99
-
Sep 8, 2026
32.80
32.80
32.41
32.57
31.99
1,571
Sep 4, 2026
32.90
32.90
32.59
32.59
32.01
3,633
Sep 3, 2026
32.06
32.38
32.06
32.38
31.81
854
Sep 2, 2026
32.19
32.19
32.19
32.19
31.61
529
Sep 1, 2026
31.95
32.10
31.95
32.07
31.50
2,104
Aug 31, 2026
32.00
32.10
31.68
32.00
31.43
5,143
Aug 28, 2026
32.19
32.53
32.19
32.25
31.67
662
Aug 27, 2026
32.36
32.36
32.36
32.36
31.78
162
Aug 26, 2026
32.36
32.59
32.36
32.59
32.01
725
Aug 25, 2026
32.50
32.54
32.49
32.53
31.95
1,639
Aug 24, 2026
32.36
32.47
32.36
32.47
31.89
542
Aug 21, 2026
32.10
32.47
32.10
32.47
31.89
513
Aug 20, 2026
32.22
32.53
32.22
32.53
31.95
391
Aug 19, 2026
32.41
32.41
32.41
32.41
31.83
295
Aug 18, 2026
32.10
32.71
32.10
32.71
32.13
1,621
Aug 17, 2026
32.65
32.65
32.14
32.31
31.73
1,123
Aug 14, 2026
32.96
32.96
32.90
32.90
32.31
727
Aug 13, 2026
32.78
32.96
32.78
32.92
32.33
1,914
Aug 12, 2026
32.27
32.59
32.27
32.59
32.01
417
Aug 11, 2026
32.50
32.50
32.33
32.41
31.83
2,122
Aug 10, 2026
32.99
32.99
32.54
32.54
31.96
885
Aug 7, 2026
32.43
32.88
32.38
32.88
32.29
1,477
Aug 6, 2026
32.42
32.69
32.42
32.69
32.11
1,003
Aug 5, 2026
32.60
32.60
32.37
32.48
31.90
3,744
Aug 4, 2026
32.55
32.66
32.55
32.60
32.02
1,771
Aug 3, 2026
32.79
33.01
32.60
32.73
32.15
2,731
Jul 31, 2026
32.51
33.10
32.51
32.79
32.20
1,648
Jul 30, 2026
33.35
33.39
33.10
33.29
32.70
2,699
Jul 29, 2026
33.43
33.43
33.12
33.12
32.53
9,670
Jul 28, 2026
33.34
33.52
33.34
33.34
32.74
6,402
Jul 27, 2026
33.28
33.45
33.01
33.01
32.42
15,113
Jul 24, 2026
32.78
33.25
32.78
33.12
32.53
59,775
Jul 23, 2026
32.44
32.74
32.44
32.66
32.08
696
Jul 22, 2026
32.73
32.84
32.72
32.77
32.18
12,790
Jul 21, 2026
32.59
33.10
32.55
32.73
32.15
9,189
Jul 20, 2026
32.80
32.80
32.50
32.50
31.92
5,767
Jul 17, 2026
32.95
33.24
32.58
32.58
32.00
24,803
Jul 16, 2026
33.00
33.14
32.96
33.03
32.44
44,311
Jul 15, 2026
32.69
33.00
32.69
32.95
32.36
5,076
Jul 14, 2026
32.57
32.65
32.51
32.55
31.97
1,018
Jul 13, 2026
32.72
32.72
32.60
32.72
32.14
575
Jul 10, 2026
32.52
32.52
32.52
32.52
31.94
-
Jul 9, 2026
32.70
32.90
32.52
32.52
31.94
3,261
Jul 8, 2026
32.64
32.69
32.64
32.65
32.06
872
Jul 7, 2026
32.44
32.86
32.43
32.83
32.24
1,594
Jul 6, 2026
32.23
32.64
32.14
32.64
32.06
892
Jul 2, 2026
31.84
32.22
31.82
32.22
31.64
1,711
Jul 1, 2026
31.97
32.01
31.86
32.00
31.42
3,043
Jun 30, 2026
0.5625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
32.55
32.55
31.77
31.77
31.20
29,616
Jun 29, 2026
32.91
32.91
32.66
32.69
31.55
1,926
Jun 26, 2026
32.88
32.91
32.76
32.77
31.63
2,927
Jun 25, 2026
32.70
32.70
32.60
32.63
31.50
1,167
Jun 24, 2026
32.67
32.90
32.67
32.90
31.76
3,824
Jun 23, 2026
33.00
33.00
32.67
32.67
31.53
1,756
Jun 22, 2026
32.40
32.40
32.40
32.40
31.27
660
Jun 18, 2026
32.32
32.40
32.32
32.40
31.27
1,553
Jun 17, 2026
32.98
32.98
32.63
32.63
31.49
393
Jun 16, 2026
33.00
33.00
33.00
33.00
31.85
1,066
Jun 15, 2026
33.11
33.11
32.80
32.80
31.66
1,015
Jun 12, 2026
32.91
33.12
32.71
32.99
31.84
2,150
Jun 11, 2026
33.20
33.20
32.77
32.90
31.76
1,987
Jun 10, 2026
32.65
33.25
32.65
33.25
32.09
1,655
Jun 9, 2026
32.68
32.84
32.68
32.70
31.56
958
Jun 8, 2026
32.63
32.63
32.51
32.51
31.37
755
Jun 5, 2026
32.04
32.04
32.04
32.04
30.93
395
Jun 4, 2026
31.88
31.94
31.88
31.93
30.82
1,363
Jun 3, 2026
31.88
31.88
31.86
31.86
30.75
1,439
Jun 2, 2026
31.71
31.92
31.71
31.92
30.81
3,822
Jun 1, 2026
31.68
31.96
31.68
31.82
30.71
2,260
May 29, 2026
32.66
32.66
31.90
31.90
30.79
18,941
May 28, 2026
32.85
32.85
32.33
32.66
31.52
932
May 27, 2026
32.58
33.05
32.58
32.89
31.75
4,050
May 26, 2026
32.63
32.72
32.63
32.70
31.56
1,587
May 22, 2026
32.53
32.63
32.52
32.63
31.50
835
May 21, 2026
32.46
32.75
32.46
32.75
31.61
2,835
May 20, 2026
32.47
32.63
32.47
32.63
31.50
2,279
May 19, 2026
32.65
32.65
32.43
32.65
31.51
2,174
May 18, 2026
32.81
32.81
32.81
32.81
31.67
348
May 15, 2026
32.58
32.78
32.58
32.60
31.47
2,980
May 14, 2026
32.70
32.70
32.70
32.70
31.56
1,165
May 13, 2026
33.09
33.09
32.68
32.68
31.54
1,616
May 12, 2026
32.76
33.01
32.72
33.01
31.86
5,154
May 11, 2026
32.72
32.95
32.64
32.94
31.79
8,545
May 8, 2026
32.83
32.94
32.77
32.84
31.70
4,480
May 7, 2026
32.24
32.95
32.24
32.95
31.80
22,135
May 6, 2026
32.00
32.39
32.00
32.33
31.21
3,479
May 5, 2026
32.31
32.31
32.13
32.16
31.04
1,693
May 4, 2026
32.12
32.13
31.97
31.97
30.86
933
May 1, 2026
32.09
32.41
31.98
32.41
31.28
1,021
Apr 30, 2026
32.17
32.55
32.01
32.16
31.04
2,333
Apr 29, 2026
31.99
32.47
31.99
32.28
31.16
1,189
Apr 28, 2026
31.91
32.23
31.91
32.11
30.99
7,653
Apr 27, 2026
32.35
32.35
32.01
32.01
30.90
1,195
Apr 24, 2026
32.06
32.36
32.06
32.33
31.21
1,088
Apr 23, 2026
32.10
32.20
32.10
32.20
31.08
2,220
Apr 22, 2026
32.37
32.37
32.10
32.10
30.98
2,862
Apr 21, 2026
32.29
32.48
32.29
32.48
31.35
3,725
Apr 20, 2026
32.54
32.54
32.40
32.40
31.27
1,400
Apr 17, 2026
32.29
32.41
32.29
32.41
31.28
1,373
Apr 16, 2026
32.41
32.41
32.21
32.35
31.23
2,372
Apr 15, 2026
32.30
32.42
32.30
32.42
31.29
3,269
Apr 14, 2026
31.90
32.27
31.90
32.20
31.08
1,363
Apr 13, 2026
31.30
31.65
31.30
31.65
30.55
1,286
Apr 10, 2026
31.30
31.67
31.30
31.36
30.27
2,075
Apr 9, 2026
31.13
31.68
31.08
31.57
30.47
1,343
Apr 8, 2026
30.89
31.38
30.89
31.34
30.25
-
Apr 7, 2026
30.65
30.83
30.65
30.82
29.75
1,725
Apr 6, 2026
30.38
30.77
30.38
30.74
29.67
2,058
Apr 2, 2026
30.78
30.80
30.25
30.25
29.20
2,494
Apr 1, 2026
30.50
30.50
30.50
30.50
29.44
510
Mar 31, 2026
0.5625
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
30.37
30.38
29.96
30.38
29.32
1,258
Mar 30, 2026
30.63
30.63
30.33
30.50
28.90
1,237
Mar 27, 2026
30.52
30.52
30.42
30.42
28.82
657
Mar 26, 2026
30.35
30.56
30.35
30.42
28.82
821
Mar 25, 2026
30.72
30.92
30.50
30.50
28.89
693
Mar 24, 2026
30.77
30.82
30.56
30.72
29.10
11,405
Mar 23, 2026
30.97
30.97
30.44
30.85
29.23
1,271
Mar 20, 2026
31.44
31.44
30.56
30.56
28.95
884
Mar 19, 2026
31.67
31.67
31.46
31.46
29.81
823
Mar 18, 2026
32.22
32.29
31.75
31.80
30.13
25,281
Mar 17, 2026
32.45
32.45
32.45
32.45
30.74
460
Mar 16, 2026
32.33
32.42
32.28
32.38
30.67
3,756
Mar 13, 2026
32.35
32.35
32.15
32.15
30.46
1,873
Mar 12, 2026
32.47
32.47
32.47
32.47
30.76
286
Mar 11, 2026
32.74
32.74
32.46
32.56
30.85
1,936
Mar 10, 2026
32.63
33.14
32.63
32.81
31.08
6
Mar 9, 2026
32.48
32.75
32.41
32.75
31.03
6
Mar 6, 2026
32.85
32.97
32.50
32.62
30.91
6
Mar 5, 2026
32.68
32.78
32.68
32.73
31.01
6
Mar 4, 2026
33.45
33.78
33.26
33.26
31.51
6
Mar 3, 2026
33.16
33.28
33.16
33.28
31.53
6
Mar 2, 2026
33.46
33.53
33.18
33.37
31.62
6
Feb 27, 2026
33.52
33.73
33.15
33.25
31.50
6
Feb 26, 2026
33.00
34.23
33.00
34.03
32.24
47,742
Feb 25, 2026
33.08
33.08
33.00
33.00
31.27
6
Feb 24, 2026
33.38
33.38
33.38
33.38
31.63
-
Feb 23, 2026
32.84
33.40
32.70
33.38
31.63
6
Feb 20, 2026
32.60
32.60
32.55
32.55
30.84
658
Feb 19, 2026
32.50
32.76
32.50
32.76
31.04
2,071
Feb 18, 2026
33.00
33.03
32.50
32.65
30.93
31,228
Feb 17, 2026
33.27
33.76
32.84
33.17
31.43
8,159
Feb 13, 2026
32.61
33.99
32.40
33.99
32.20
11,838
Feb 12, 2026
32.67
32.87
32.06
32.73
31.01
23,284
Feb 11, 2026
32.68
33.18
32.68
32.86
31.13
111,177
Feb 10, 2026
32.31
32.86
32.31
32.81
31.09
9,222
Feb 9, 2026
32.14
32.23
31.91
32.06
30.37
3,370
Feb 6, 2026
32.36
32.42
32.25
32.25
30.55
201,366
Feb 5, 2026
32.08
32.35
32.05
32.35
30.65
202,577
Feb 4, 2026
31.82
32.22
31.35
32.22
30.53
9,652
Feb 3, 2026
31.37
31.93
31.37
31.90
30.22
2,803
Feb 2, 2026
31.92
31.93
31.46
31.46
29.81
1,826
Jan 30, 2026
31.52
31.85
31.52
31.85
30.18
866
Jan 29, 2026
30.80
31.63
30.80
31.53
29.87
1,448
Jan 28, 2026
31.07
31.07
31.07
31.07
29.44
-
Jan 27, 2026
30.98
31.07
30.82
31.07
29.44
3,919
Jan 26, 2026
31.67
31.67
31.21
31.34
29.69
56,002
Jan 23, 2026
32.07
32.07
31.43
31.43
29.78
4,671
Jan 22, 2026
31.92
32.00
31.86
31.98
30.30
1,885
Jan 21, 2026
32.06
32.06
31.84
31.92
30.24
1,109
Jan 20, 2026
31.61
32.22
31.58
31.84
30.17
8,443
Jan 16, 2026
31.67
31.75
31.55
31.74
30.07
1,462
Jan 15, 2026
31.86
31.90
31.85
31.90
30.22
2,150
Jan 14, 2026
31.59
31.69
31.59
31.65
29.99
2,611
Jan 13, 2026
31.18
31.70
31.06
31.53
29.87
3,918
Jan 12, 2026
30.70
31.38
30.70
31.15
29.51
13,101
Jan 9, 2026
31.14
31.14
30.95
30.97
29.34
2,152
Jan 8, 2026
30.75
31.01
30.73
30.95
29.32
36,850
Jan 7, 2026
30.95
30.95
30.65
30.72
29.11
3,124
Jan 6, 2026
30.30
30.98
30.30
30.98
29.35
7,934
Jan 5, 2026
30.38
30.54
30.38
30.54
28.93
4,151
Jan 2, 2026
30.00
30.52
30.00
30.50
28.90
7,611
Dec 31, 2025
0.5625
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
30.43
30.43
29.83
29.92
28.35
12,573
Dec 30, 2025
30.60
30.70
30.60
30.70
28.55
1,018
Dec 29, 2025
30.55
30.69
30.55
30.65
28.51
1,793
Dec 26, 2025
30.70
30.70
30.66
30.68
28.53
1,280
Dec 24, 2025
30.80
30.80
30.50
30.70
28.55
1,259
Dec 23, 2025
30.40
30.61
30.30
30.61
28.47
19,038
Dec 22, 2025
30.12
30.46
30.00
30.30
28.18
54,952
Dec 19, 2025
30.06
30.06
30.06
30.06
27.95
-
Dec 18, 2025
29.82
30.18
29.82
30.06
27.95
2,256
Dec 17, 2025
30.15
30.16
30.00
30.00
27.90
4,283
Dec 16, 2025
30.14
30.18
30.00
30.00
27.90
3,587
Dec 15, 2025
30.27
30.27
30.02
30.02
27.93
1,075
Dec 12, 2025
29.95
30.17
29.95
30.09
27.99
1,222
Dec 11, 2025
30.57
30.57
29.96
30.08
27.98
8,691
Dec 10, 2025
30.47
30.47
30.47
30.47
28.34
385
Dec 9, 2025
30.68
30.68
30.15
30.30
28.18
6,243
Dec 8, 2025
30.39
30.58
30.08
30.58
28.44
3,530
Dec 5, 2025
30.66
30.66
30.66
30.66
28.52
440
Dec 4, 2025
31.10
31.10
30.70
30.70
28.55
624
Dec 3, 2025
30.99
30.99
30.63
30.73
28.58
5,708
Dec 2, 2025
30.49
30.54
30.27
30.50
28.37
75,739
Dec 1, 2025
31.50
31.50
30.62
30.62
28.48
1,283
Nov 28, 2025
30.61
30.67
30.61
30.61
28.47
301
Nov 26, 2025
30.61
30.72
30.39
30.39
28.26
8,683
Nov 25, 2025
30.56
30.56
30.38
30.39
28.26
2,114
Nov 24, 2025
30.35
30.52
30.31
30.39
28.26
4,755
Nov 21, 2025
31.20
31.20
30.39
30.39
28.26
57,603
Nov 20, 2025
30.65
30.68
30.65
30.68
28.53
880
Nov 19, 2025
30.81
30.98
30.81
30.97
28.80
11,112
Nov 18, 2025
30.46
30.91
30.46
30.91
28.74
619
Nov 17, 2025
30.66
30.90
30.58
30.65
28.51
4,461
Nov 14, 2025
30.24
30.51
30.24
30.50
28.37
7,990
Nov 13, 2025
30.54
30.54
30.54
30.54
28.40
-
Nov 12, 2025
30.70
30.83
30.54
30.54
28.40
11,218
Nov 11, 2025
30.48
30.61
30.30
30.60
28.46
881
Nov 10, 2025
29.85
30.20
29.81
30.05
27.94
10,995
Nov 7, 2025
30.04
30.04
29.72
29.74
27.66
6,899
Nov 6, 2025
29.97
29.97
29.97
29.97
27.87
257
Nov 5, 2025
30.15
30.15
30.14
30.14
28.03
1,158
Nov 4, 2025
30.20
30.20
30.15
30.15
28.04
1,356
Nov 3, 2025
30.18
30.20
30.16
30.20
28.09
3,192
Oct 31, 2025
29.56
30.14
29.56
30.14
28.03
3,135
