5 DAY PERFORMANCE
+2.67%
1 MONTH PERFORMANCE
+4.10%
3 MONTH PERFORMANCE
+10.60%
6 MONTH PERFORMANCE
+7.25%
YEAR-TO-DATE PERFORMANCE
+11.90%
1 YEAR PERFORMANCE
+16.37%
EPR Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $49.00 | $49.54 (1.1%) | $49.61 | $48.85 | 574,313 | $3.75 B |
| 02/19/2025 | $48.81 | $49.19 (0.78%) | $49.41 | $48.60 | 657,907 | $3.72 B |
| 02/18/2025 | $48.30 | $48.97 (1.39%) | $49.07 | $48.19 | 597,971 | $3.71 B |
| 02/14/2025 | $48.93 | $48.26 (-1.37%) | $49.26 | $48.25 | 438,720 | $3.65 B |
| 02/13/2025 | $47.71 | $48.73 (2.14%) | $48.80 | $47.46 | 600,400 | $3.69 B |
| 02/12/2025 | $46.80 | $47.46 (1.41%) | $47.49 | $46.75 | 473,110 | $3.59 B |
| 02/11/2025 | $47.42 | $47.59 (0.36%) | $47.71 | $47.10 | 561,400 | $3.60 B |
| 02/10/2025 | $47.69 | $47.59 (-0.21%) | $47.82 | $47.29 | 535,780 | $3.60 B |
| 02/07/2025 | $47.64 | $47.69 (0.1%) | $47.98 | $47.34 | 656,582 | $3.61 B |
| 02/06/2025 | $47.50 | $47.72 (0.46%) | $47.80 | $47.29 | 522,031 | $3.61 B |
| 02/05/2025 | $46.94 | $47.47 (1.13%) | $47.90 | $46.85 | 636,513 | $3.59 B |
| 02/04/2025 | $45.78 | $46.76 (2.14%) | $46.91 | $45.51 | 670,613 | $3.54 B |
| 02/03/2025 | $45.50 | $46.12 (1.36%) | $46.28 | $44.84 | 735,064 | $3.49 B |
| 01/31/2025 | $46.43 | $46.10 (-0.71%) | $46.64 | $45.79 | 555,238 | $3.49 B |
| 01/30/2025 | $46.78 | $46.68 (-0.21%) | $46.90 | $46.17 | 572,896 | $3.53 B |
| 01/29/2025 | $47.14 | $46.30 (-1.78%) | $47.21 | $46.24 | 381,872 | $3.51 B |
| 01/28/2025 | $48.16 | $47.01 (-2.39%) | $48.58 | $46.84 | 548,924 | $3.56 B |
| 01/27/2025 | $47.78 | $48.42 (1.34%) | $48.62 | $47.68 | 786,800 | $3.67 B |
| 01/24/2025 | $46.54 | $47.67 (2.43%) | $47.68 | $46.54 | 581,044 | $3.61 B |
| 01/23/2025 | $46.60 | $46.49 (-0.24%) | $46.65 | $46.02 | 673,821 | $3.52 B |
| 01/22/2025 | $47.40 | $46.59 (-1.71%) | $47.59 | $46.58 | 702,400 | $3.53 B |
| 01/21/2025 | $47.15 | $47.60 (0.95%) | $47.72 | $46.98 | 628,445 | $3.60 B |
| 01/17/2025 | $46.66 | $46.85 (0.41%) | $47.15 | $46.65 | 466,916 | $3.55 B |
| 01/16/2025 | $45.66 | $46.65 (2.17%) | $46.67 | $45.66 | 482,015 | $3.53 B |
| 01/15/2025 | $46.61 | $45.60 (-2.17%) | $46.71 | $45.60 | 575,503 | $3.45 B |
| 01/14/2025 | $45.18 | $45.51 (0.73%) | $45.58 | $45.04 | 775,202 | $3.45 B |
| 01/13/2025 | $44.30 | $45.07 (1.74%) | $45.11 | $44.12 | 557,400 | $3.41 B |
| 01/10/2025 | $44.37 | $44.30 (-0.16%) | $44.67 | $43.75 | 724,296 | $3.35 B |
| 01/08/2025 | $44.78 | $44.93 (0.33%) | $45.18 | $44.40 | 695,606 | $3.40 B |
| 01/07/2025 | $44.77 | $44.92 (0.34%) | $45.35 | $44.29 | 998,100 | $3.40 B |
| 01/06/2025 | $44.44 | $44.70 (0.59%) | $44.88 | $44.22 | 672,053 | $3.38 B |
| 01/03/2025 | $44.00 | $44.56 (1.27%) | $44.58 | $43.82 | 471,576 | $3.37 B |
| 01/02/2025 | $44.27 | $43.98 (-0.66%) | $44.54 | $43.89 | 465,947 | $3.33 B |
| 12/31/2024 | $44.18 | $44.28 (0.23%) | $44.56 | $43.96 | 563,706 | $3.35 B |
| 12/30/2024 | $43.70 | $44.21 (1.17%) | $44.27 | $43.32 | 711,900 | $3.35 B |
| 12/27/2024 | $43.91 | $43.90 (-0.02%) | $44.40 | $43.76 | 513,656 | $3.32 B |
| 12/26/2024 | $43.50 | $44.15 (1.49%) | $44.34 | $43.50 | 515,893 | $3.34 B |
| 12/24/2024 | $43.56 | $43.79 (0.53%) | $43.88 | $43.56 | 189,800 | $3.32 B |
| 12/23/2024 | $43.36 | $43.65 (0.67%) | $43.77 | $43.34 | 410,700 | $3.31 B |
| 12/20/2024 | $43.22 | $43.59 (0.86%) | $44.04 | $43.22 | 1.53 M | $3.30 B |
| 12/19/2024 | $43.25 | $43.17 (-0.18%) | $43.84 | $43.14 | 713,141 | $3.27 B |
| 12/18/2024 | $44.85 | $43.18 (-3.72%) | $45.28 | $43.11 | 719,617 | $3.27 B |
| 12/17/2024 | $44.94 | $44.89 (-0.11%) | $45.47 | $44.72 | 454,700 | $3.40 B |
| 12/16/2024 | $45.01 | $45.20 (0.42%) | $45.33 | $44.82 | 475,700 | $3.42 B |
| 12/13/2024 | $44.74 | $45.12 (0.85%) | $45.23 | $44.70 | 529,135 | $3.42 B |
| 12/12/2024 | $44.36 | $44.75 (0.88%) | $44.98 | $44.36 | 423,055 | $3.39 B |
| 12/11/2024 | $44.60 | $44.56 (-0.09%) | $44.96 | $44.35 | 514,130 | $3.37 B |
| 12/10/2024 | $45.29 | $44.57 (-1.59%) | $45.29 | $44.50 | 527,823 | $3.37 B |
| 12/09/2024 | $45.00 | $45.22 (0.49%) | $45.56 | $45.00 | 722,033 | $3.42 B |
| 12/06/2024 | $45.24 | $45.10 (-0.31%) | $45.24 | $44.79 | 342,700 | $3.42 B |
| 12/05/2024 | $44.84 | $44.99 (0.33%) | $45.13 | $44.68 | 414,919 | $3.41 B |
| 12/04/2024 | $44.98 | $45.03 (0.11%) | $45.10 | $44.71 | 554,710 | $3.41 B |
| 12/03/2024 | $45.44 | $44.98 (-1.01%) | $45.44 | $44.48 | 394,330 | $3.41 B |
| 12/02/2024 | $45.37 | $45.27 (-0.22%) | $45.65 | $45.10 | 438,573 | $3.43 B |
| 11/29/2024 | $45.72 | $45.37 (-0.77%) | $46.01 | $45.30 | 331,203 | $3.44 B |
| 11/27/2024 | $45.54 | $45.78 (0.53%) | $46.14 | $45.54 | 396,219 | $3.47 B |
| 11/26/2024 | $45.45 | $45.25 (-0.44%) | $45.64 | $45.12 | 427,600 | $3.43 B |
| 11/25/2024 | $45.26 | $45.63 (0.82%) | $45.95 | $45.19 | 568,034 | $3.46 B |
| 11/22/2024 | $44.98 | $45.02 (0.09%) | $45.32 | $44.91 | 455,006 | $3.41 B |
| 11/21/2024 | $44.38 | $44.80 (0.95%) | $44.97 | $44.31 | 393,638 | $3.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
