-
5 DAY PERFORMANCE
-2.08% -
1 MONTH PERFORMANCE
+3.01% -
3 MONTH PERFORMANCE
+15.65% -
6 MONTH PERFORMANCE
+14.37% -
YEAR-TO-DATE PERFORMANCE
+0.21% -
1 YEAR PERFORMANCE
+16.88%
EPR Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $49.09 | $48.55 (-1.1%) | $49.18 | $48.54 | 438,945 | $3.67 B |
| 09/26/2024 | $49.33 | $48.63 (-1.42%) | $49.38 | $48.47 | 483,834 | $3.68 B |
| 09/25/2024 | $49.63 | $49.18 (-0.91%) | $49.72 | $49.16 | 538,944 | $3.72 B |
| 09/24/2024 | $49.14 | $49.58 (0.9%) | $50.26 | $49.14 | 722,600 | $3.75 B |
| 09/23/2024 | $49.02 | $49.38 (0.73%) | $49.54 | $48.89 | 682,323 | $3.74 B |
| 09/20/2024 | $48.62 | $48.71 (0.19%) | $48.81 | $48.30 | 939,902 | $3.69 B |
| 09/19/2024 | $49.15 | $48.73 (-0.85%) | $49.18 | $48.26 | 461,400 | $3.69 B |
| 09/18/2024 | $48.72 | $48.67 (-0.1%) | $49.63 | $48.51 | 523,465 | $3.68 B |
| 09/17/2024 | $49.17 | $48.50 (-1.36%) | $49.17 | $48.39 | 388,451 | $3.67 B |
| 09/16/2024 | $48.93 | $48.85 (-0.16%) | $49.23 | $48.65 | 450,439 | $3.70 B |
| 09/13/2024 | $47.88 | $48.73 (1.78%) | $48.86 | $47.85 | 501,935 | $3.69 B |
| 09/12/2024 | $47.68 | $47.67 (-0.02%) | $47.86 | $47.48 | 549,040 | $3.61 B |
| 09/11/2024 | $47.10 | $47.67 (1.21%) | $47.83 | $46.75 | 513,510 | $3.61 B |
| 09/10/2024 | $47.71 | $47.45 (-0.54%) | $47.88 | $47.14 | 474,231 | $3.59 B |
| 09/09/2024 | $47.30 | $47.66 (0.76%) | $47.91 | $47.21 | 452,946 | $3.61 B |
| 09/06/2024 | $47.72 | $47.34 (-0.8%) | $47.89 | $47.12 | 552,213 | $3.58 B |
| 09/05/2024 | $48.10 | $47.72 (-0.79%) | $48.63 | $47.69 | 402,106 | $3.61 B |
| 09/04/2024 | $47.54 | $47.96 (0.88%) | $48.04 | $47.50 | 361,361 | $3.63 B |
| 09/03/2024 | $47.14 | $47.56 (0.89%) | $48.09 | $47.14 | 592,814 | $3.60 B |
| 08/30/2024 | $47.09 | $47.47 (0.81%) | $47.53 | $46.84 | 528,103 | $3.59 B |
| 08/29/2024 | $47.62 | $47.13 (-1.03%) | $47.67 | $47.06 | 467,311 | $3.57 B |
| 08/28/2024 | $47.32 | $47.49 (0.36%) | $47.78 | $47.26 | 430,153 | $3.59 B |
| 08/27/2024 | $47.24 | $47.35 (0.23%) | $47.53 | $47.13 | 393,269 | $3.58 B |
| 08/26/2024 | $47.71 | $47.56 (-0.31%) | $47.88 | $47.33 | 594,543 | $3.60 B |
| 08/23/2024 | $47.00 | $47.59 (1.26%) | $47.78 | $46.72 | 812,000 | $3.60 B |
| 08/22/2024 | $46.22 | $46.68 (1%) | $46.69 | $46.18 | 557,700 | $3.53 B |
| 08/21/2024 | $45.83 | $46.20 (0.81%) | $46.20 | $45.45 | 581,140 | $3.50 B |
| 08/20/2024 | $45.54 | $45.35 (-0.42%) | $45.54 | $45.17 | 422,500 | $3.43 B |
| 08/19/2024 | $44.52 | $45.58 (2.38%) | $45.70 | $44.52 | 668,587 | $3.45 B |
| 08/16/2024 | $44.50 | $44.47 (-0.07%) | $44.60 | $44.12 | 448,267 | $3.37 B |
| 08/15/2024 | $44.50 | $44.50 (0%) | $44.90 | $44.38 | 538,121 | $3.37 B |
| 08/14/2024 | $44.09 | $44.23 (0.32%) | $44.46 | $43.93 | 584,803 | $3.35 B |
| 08/13/2024 | $43.43 | $43.88 (1.04%) | $44.22 | $43.15 | 528,400 | $3.32 B |
| 08/12/2024 | $43.39 | $43.09 (-0.69%) | $43.43 | $42.87 | 535,448 | $3.26 B |
| 08/09/2024 | $43.62 | $43.50 (-0.28%) | $43.72 | $43.30 | 364,014 | $3.29 B |
| 08/08/2024 | $44.03 | $43.61 (-0.95%) | $44.24 | $43.53 | 516,900 | $3.30 B |
| 08/07/2024 | $44.69 | $44.03 (-1.48%) | $45.34 | $43.96 | 509,500 | $3.33 B |
| 08/06/2024 | $43.53 | $44.47 (2.16%) | $44.76 | $43.42 | 486,903 | $3.37 B |
| 08/05/2024 | $42.86 | $43.52 (1.54%) | $44.16 | $42.29 | 955,543 | $3.29 B |
| 08/02/2024 | $45.13 | $44.63 (-1.11%) | $45.39 | $44.01 | 742,204 | $3.38 B |
| 08/01/2024 | $45.43 | $45.26 (-0.37%) | $45.91 | $44.40 | 1.06 M | $3.43 B |
| 07/31/2024 | $45.38 | $45.00 (-0.84%) | $45.90 | $45.00 | 855,740 | $3.41 B |
| 07/30/2024 | $45.76 | $45.73 (-0.07%) | $45.91 | $45.43 | 435,891 | $3.46 B |
| 07/29/2024 | $45.56 | $45.66 (0.22%) | $45.74 | $45.15 | 463,811 | $3.46 B |
| 07/26/2024 | $45.04 | $45.30 (0.58%) | $45.53 | $44.87 | 531,259 | $3.42 B |
| 07/25/2024 | $44.27 | $44.71 (0.99%) | $45.25 | $44.14 | 608,621 | $3.37 B |
| 07/24/2024 | $45.22 | $43.98 (-2.74%) | $45.38 | $43.97 | 850,507 | $3.32 B |
| 07/23/2024 | $45.23 | $45.20 (-0.07%) | $45.53 | $44.82 | 539,340 | $3.41 B |
| 07/22/2024 | $43.88 | $44.96 (2.46%) | $45.43 | $43.66 | 1.00 M | $3.39 B |
| 07/19/2024 | $43.96 | $43.93 (-0.07%) | $44.38 | $43.74 | 637,600 | $3.31 B |
| 07/18/2024 | $44.23 | $43.90 (-0.75%) | $44.90 | $43.81 | 767,224 | $3.31 B |
| 07/17/2024 | $44.00 | $44.47 (1.07%) | $44.85 | $43.92 | 756,848 | $3.35 B |
| 07/16/2024 | $43.67 | $44.09 (0.96%) | $44.12 | $43.61 | 535,224 | $3.32 B |
| 07/15/2024 | $43.35 | $43.40 (0.12%) | $43.53 | $43.12 | 749,818 | $3.27 B |
| 07/12/2024 | $42.75 | $43.12 (0.87%) | $43.32 | $42.70 | 626,900 | $3.25 B |
| 07/11/2024 | $42.18 | $42.49 (0.73%) | $42.72 | $42.06 | 428,834 | $3.20 B |
| 07/10/2024 | $41.66 | $41.67 (0.02%) | $41.73 | $41.45 | 386,535 | $3.14 B |
| 07/09/2024 | $41.49 | $41.44 (-0.12%) | $41.71 | $41.38 | 514,799 | $3.12 B |
| 07/08/2024 | $41.62 | $41.60 (-0.05%) | $42.01 | $41.60 | 335,316 | $3.14 B |
| 07/05/2024 | $41.48 | $41.57 (0.22%) | $41.65 | $41.22 | 928,700 | $3.13 B |
| 07/03/2024 | $41.73 | $41.48 (-0.6%) | $41.91 | $41.43 | 192,313 | $3.13 B |
| 07/02/2024 | $41.40 | $41.55 (0.36%) | $41.63 | $41.31 | 455,485 | $3.13 B |
| 07/01/2024 | $41.76 | $41.26 (-1.2%) | $41.92 | $41.02 | 505,900 | $3.11 B |