-
5 DAY PERFORMANCE
+1.21% -
1 MONTH PERFORMANCE
-4.74% -
3 MONTH PERFORMANCE
-5.46% -
6 MONTH PERFORMANCE
+11.14% -
YEAR-TO-DATE PERFORMANCE
-7.14% -
1 YEAR PERFORMANCE
-0.31%
EPR Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $44.98 | $45.02 (0.09%) | $45.32 | $44.91 | 454,800 | $3.41 B |
| 11/21/2024 | $44.38 | $44.80 (0.95%) | $44.97 | $44.31 | 393,638 | $3.39 B |
| 11/20/2024 | $44.38 | $44.28 (-0.23%) | $44.73 | $44.10 | 436,400 | $3.35 B |
| 11/19/2024 | $44.15 | $44.64 (1.11%) | $44.74 | $43.84 | 394,684 | $3.38 B |
| 11/18/2024 | $44.01 | $44.45 (1%) | $44.51 | $43.98 | 323,988 | $3.37 B |
| 11/15/2024 | $44.37 | $44.29 (-0.18%) | $44.72 | $43.94 | 513,655 | $3.35 B |
| 11/14/2024 | $44.78 | $44.24 (-1.21%) | $45.03 | $44.09 | 542,247 | $3.35 B |
| 11/13/2024 | $45.57 | $44.94 (-1.38%) | $45.92 | $44.78 | 388,709 | $3.40 B |
| 11/12/2024 | $45.29 | $45.40 (0.24%) | $45.91 | $45.25 | 477,625 | $3.44 B |
| 11/11/2024 | $45.30 | $45.61 (0.68%) | $45.73 | $45.20 | 355,720 | $3.45 B |
| 11/08/2024 | $44.75 | $45.29 (1.21%) | $45.47 | $44.74 | 436,658 | $3.43 B |
| 11/07/2024 | $44.69 | $44.65 (-0.09%) | $45.08 | $44.41 | 411,688 | $3.38 B |
| 11/06/2024 | $46.06 | $44.68 (-3%) | $46.15 | $44.30 | 790,550 | $3.38 B |
| 11/05/2024 | $45.22 | $45.58 (0.8%) | $45.64 | $44.95 | 379,335 | $3.45 B |
| 11/04/2024 | $44.94 | $45.30 (0.8%) | $45.75 | $44.94 | 404,527 | $3.43 B |
| 11/01/2024 | $45.57 | $44.84 (-1.6%) | $45.83 | $44.72 | 474,020 | $3.40 B |
| 10/31/2024 | $46.57 | $45.37 (-2.58%) | $47.53 | $45.32 | 715,869 | $3.44 B |
| 10/30/2024 | $47.04 | $47.54 (1.06%) | $47.58 | $46.88 | 428,730 | $3.60 B |
| 10/29/2024 | $46.79 | $46.84 (0.11%) | $47.06 | $46.45 | 357,524 | $3.55 B |
| 10/28/2024 | $46.77 | $47.05 (0.6%) | $47.20 | $46.77 | 392,200 | $3.56 B |
| 10/25/2024 | $47.28 | $46.43 (-1.8%) | $47.36 | $46.35 | 458,820 | $3.51 B |
| 10/24/2024 | $47.28 | $47.12 (-0.34%) | $47.55 | $47.08 | 302,600 | $3.57 B |
| 10/23/2024 | $47.54 | $47.23 (-0.65%) | $47.90 | $47.22 | 383,357 | $3.57 B |
| 10/22/2024 | $47.74 | $47.62 (-0.25%) | $48.04 | $47.61 | 385,633 | $3.60 B |
| 10/21/2024 | $48.73 | $47.79 (-1.93%) | $48.93 | $47.74 | 397,878 | $3.62 B |
| 10/18/2024 | $48.83 | $48.87 (0.08%) | $48.99 | $48.56 | 372,059 | $3.70 B |
| 10/17/2024 | $49.38 | $48.76 (-1.26%) | $49.38 | $48.71 | 386,032 | $3.69 B |
| 10/16/2024 | $49.18 | $49.39 (0.43%) | $49.58 | $49.13 | 417,602 | $3.74 B |
| 10/15/2024 | $48.99 | $48.99 (0%) | $49.49 | $48.70 | 482,517 | $3.71 B |
| 10/14/2024 | $48.20 | $48.79 (1.22%) | $48.97 | $47.87 | 431,831 | $3.69 B |
| 10/11/2024 | $47.88 | $48.19 (0.65%) | $48.25 | $47.74 | 304,851 | $3.65 B |
| 10/10/2024 | $47.75 | $47.60 (-0.31%) | $48.00 | $47.40 | 362,405 | $3.60 B |
| 10/09/2024 | $47.68 | $47.89 (0.44%) | $47.97 | $47.46 | 302,524 | $3.62 B |
| 10/08/2024 | $48.00 | $47.70 (-0.63%) | $48.10 | $47.42 | 324,507 | $3.61 B |
| 10/07/2024 | $47.60 | $47.89 (0.61%) | $48.04 | $47.26 | 536,527 | $3.62 B |
| 10/04/2024 | $47.58 | $47.72 (0.29%) | $47.93 | $47.43 | 432,769 | $3.61 B |
| 10/03/2024 | $47.78 | $47.61 (-0.36%) | $47.84 | $47.22 | 282,908 | $3.60 B |
| 10/02/2024 | $48.00 | $47.81 (-0.4%) | $48.42 | $47.66 | 567,500 | $3.62 B |
| 10/01/2024 | $48.87 | $48.32 (-1.13%) | $48.87 | $48.23 | 389,755 | $3.66 B |
| 09/30/2024 | $48.45 | $49.04 (1.22%) | $49.06 | $48.19 | 609,115 | $3.71 B |
| 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 |