EPR Properties (EPR) Historical Stock Data
49.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPR is down -0.15% a day on average. There have been 12 days where EPR Properties closed green and 18 days where EPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 50.68 | 49.74 | ↓$0.94 (-1.85%) | 49.41 | 50.86 | 721.77K |
| 2025-12-10 | 50.67 | 50.53 | ↓$0.14 (-0.28%) | 50.36 | 51.05 | 620.30K |
| 2025-12-09 | 51.08 | 50.70 | ↓$0.38 (-0.74%) | 50.69 | 51.78 | 470.23K |
| 2025-12-08 | 51.50 | 50.82 | ↓$0.68 (-1.32%) | 50.28 | 51.50 | 884.69K |
| 2025-12-05 | 51.83 | 51.64 | ↓$0.19 (-0.37%) | 51.58 | 52.47 | 0.92M |
| 2025-12-04 | 52.31 | 51.91 | ↓$0.40 (-0.76%) | 51.84 | 52.90 | 452.60K |
| 2025-12-03 | 52.50 | 52.44 | ↓$0.06 (-0.11%) | 52.16 | 52.95 | 610.89K |
| 2025-12-02 | 52.78 | 52.36 | ↓$0.42 (-0.80%) | 51.88 | 52.91 | 693.58K |
| 2025-12-01 | 51.95 | 52.83 | ↑$0.88 (1.69%) | 51.76 | 52.92 | 780.48K |
| 2025-11-28 | 52.28 | 52.27 | ↓$0.01 (-0.02%) | 51.95 | 52.44 | 300.46K |
| 2025-11-26 | 52.30 | 52.30 | ↑$0.00 (0.00%) | 52.17 | 53.02 | 407.30K |
| 2025-11-25 | 52.34 | 52.12 | ↓$0.22 (-0.42%) | 52.11 | 53.09 | 498.27K |
| 2025-11-24 | 51.71 | 52.01 | ↑$0.30 (0.58%) | 51.56 | 52.18 | 557.67K |
| 2025-11-21 | 51.46 | 51.86 | ↑$0.40 (0.78%) | 51.31 | 52.29 | 484.51K |
| 2025-11-20 | 51.42 | 51.25 | ↓$0.17 (-0.33%) | 51.02 | 51.72 | 657.27K |
| 2025-11-19 | 51.03 | 51.15 | ↑$0.12 (0.24%) | 50.78 | 51.51 | 552.56K |
| 2025-11-18 | 50.62 | 51.04 | ↑$0.42 (0.83%) | 50.27 | 51.21 | 587.63K |
| 2025-11-17 | 51.50 | 50.38 | ↓$1.12 (-2.17%) | 50.14 | 51.65 | 438.23K |
| 2025-11-14 | 50.93 | 51.28 | ↑$0.35 (0.69%) | 50.66 | 51.29 | 888.66K |
| 2025-11-13 | 50.87 | 50.87 | ↑$0.00 (0.00%) | 50.67 | 51.30 | 473.53K |
| 2025-11-12 | 51.03 | 50.93 | ↓$0.10 (-0.20%) | 50.90 | 51.36 | 402.39K |
| 2025-11-11 | 51.32 | 51.28 | ↓$0.04 (-0.08%) | 50.83 | 51.32 | 309.65K |
| 2025-11-10 | 50.94 | 51.08 | ↑$0.14 (0.27%) | 50.77 | 51.45 | 653.42K |
| 2025-11-07 | 49.50 | 50.96 | ↑$1.46 (2.95%) | 49.50 | 51.00 | 650.63K |
| 2025-11-06 | 49.55 | 49.34 | ↓$0.21 (-0.42%) | 49.00 | 49.87 | 539.71K |
| 2025-11-05 | 49.78 | 49.64 | ↓$0.14 (-0.28%) | 49.27 | 50.14 | 644.12K |
| 2025-11-04 | 50.18 | 49.48 | ↓$0.70 (-1.39%) | 49.32 | 50.34 | 0.96M |
| 2025-11-03 | 48.72 | 50.21 | ↑$1.49 (3.06%) | 48.11 | 50.26 | 895.31K |
| 2025-10-31 | 48.87 | 49.02 | ↑$0.15 (0.31%) | 48.34 | 49.33 | 1.64M |
| 2025-10-30 | 51.25 | 48.97 | ↓$2.28 (-4.45%) | 48.29 | 51.63 | 1.97M |
Create an account or log in to view more rows.
$EPR pre mkt is meaningless
$EPR who else excited??
$EPR holdddd it tight yall
$EPR love when bulls come out
$EPR only getting stronger
$EPR come on I wana jump up and down
$EPR looks good
$EPR Games being played here.
$EPR LFGGGGGG
$EPR Waiting waiting waiting — you know for what !!! Announcement!!!