EPR Properties EPR-PE
31.84 USD +1.73 (+5.73%)
As ofNov 13, 2026, 12:12 PM EST
31.30 Day range 31.89
29.92 52-week range 34.03
- YTD
- +6.42%
- 1 year
- +4.26%
EPR-PE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.89 | 31.89 | 31.30 | 31.84 | +1.73 | +5.75% | 3,055 |
| Nov 12, 2026 | 31.07 | 32.20 | 30.11 | 30.11 | -1.78 | -5.58% | 2,629 |
| Nov 11, 2026 | 32.03 | 32.08 | 31.64 | 31.89 | -0.31 | -0.96% | 3,593 |
| Nov 10, 2026 | 32.23 | 32.23 | 32.14 | 32.20 | -0.05 | -0.16% | 2,831 |
| Nov 9, 2026 | 32.20 | 32.70 | 32.19 | 32.25 | +0.47 | +1.48% | 2,677 |
| Nov 6, 2026 | 31.63 | 31.78 | 31.63 | 31.78 | -0.44 | -1.37% | 631 |
| Nov 5, 2026 | 32.10 | 32.47 | 32.10 | 32.22 | +0.05 | +0.16% | 4,091 |
| Nov 4, 2026 | 31.58 | 32.18 | 31.58 | 32.17 | +0.45 | +1.42% | 10,927 |
| Nov 3, 2026 | 31.58 | 31.72 | 31.58 | 31.72 | -0.02 | -0.06% | 978 |
| Nov 2, 2026 | 31.33 | 31.74 | 31.33 | 31.74 | +0.62 | +1.99% | 2,445 |
| Oct 30, 2026 | 30.96 | 31.13 | 30.96 | 31.12 | -0.07 | -0.22% | 1,259 |
| Oct 29, 2026 | 30.75 | 31.19 | 30.75 | 31.19 | +1.20 | +4.00% | 2,953 |
| Oct 28, 2026 | 30.24 | 30.24 | 29.96 | 29.99 | -0.40 | -1.32% | 1,749 |
| Oct 27, 2026 | 30.00 | 30.39 | 30.00 | 30.39 | -0.04 | -0.13% | 672 |
| Oct 26, 2026 | 30.49 | 30.61 | 30.38 | 30.43 | 0.00 | 0.00% | 2,291 |
| Oct 23, 2026 | 30.13 | 30.45 | 30.13 | 30.43 | -0.04 | -0.13% | 1,075 |
| Oct 22, 2026 | 30.12 | 30.48 | 30.12 | 30.47 | +0.14 | +0.46% | 61,509 |
| Oct 21, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | +0.07 | +0.23% | 526 |
| Oct 20, 2026 | 30.19 | 30.26 | 30.19 | 30.26 | +0.21 | +0.70% | 2,961 |
| Oct 19, 2026 | 30.34 | 30.34 | 29.92 | 30.05 | -0.11 | -0.36% | 1,525 |
| Oct 16, 2026 | 30.49 | 30.57 | 30.16 | 30.16 | -0.17 | -0.56% | 1,389 |
| Oct 15, 2026 | 30.40 | 30.40 | 30.33 | 30.33 | +0.21 | +0.70% | 3,760 |
| Oct 14, 2026 | 30.64 | 30.64 | 30.01 | 30.12 | -0.30 | -0.99% | 5,718 |
| Oct 13, 2026 | 30.70 | 30.70 | 30.42 | 30.42 | -0.08 | -0.26% | 666 |
| Oct 12, 2026 | 30.69 | 30.69 | 30.50 | 30.50 | +0.25 | +0.83% | 581 |
| Oct 9, 2026 | 30.18 | 30.25 | 30.11 | 30.25 | 0.00 | 0.00% | 4,350 |
| Oct 8, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | -0.10 | -0.33% | 1,731 |
| Oct 7, 2026 | 30.35 | 30.35 | 30.24 | 30.35 | -0.21 | -0.69% | 2,927 |
| Oct 6, 2026 | 30.72 | 30.72 | 30.56 | 30.56 | -0.41 | -1.32% | 353 |
| Oct 5, 2026 | 30.73 | 31.00 | 30.70 | 30.97 | +0.10 | +0.32% | 1,210 |
| Oct 2, 2026 | 30.88 | 30.90 | 30.67 | 30.87 | +0.08 | +0.26% | 3,781 |
| Oct 1, 2026 | 30.96 | 30.96 | 30.46 | 30.79 | -0.50 | -1.60% | 1,411 |
| Sep 30, 2026 | 31.30 | 31.30 | 31.03 | 31.29 | -0.18 | -0.57% | 7,765 |
| Sep 29, 2026 | 31.10 | 31.47 | 31.10 | 31.47 | +0.22 | +0.70% | 829 |
| Sep 28, 2026 | 31.35 | 31.35 | 31.00 | 31.25 | -0.35 | -1.11% | 6,640 |
| Sep 25, 2026 | 31.33 | 31.61 | 31.33 | 31.60 | +0.18 | +0.57% | 392 |
| Sep 24, 2026 | 31.45 | 31.77 | 31.42 | 31.42 | -0.16 | -0.51% | 440 |
| Sep 23, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | -0.12 | -0.38% | 297 |
| Sep 22, 2026 | 31.30 | 31.70 | 31.30 | 31.70 | +0.40 | +1.28% | 2,935 |
| Sep 21, 2026 | 31.31 | 31.31 | 31.26 | 31.30 | -0.05 | -0.16% | 1,154 |
| Sep 18, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 31.70 | 31.70 | 31.28 | 31.35 | -0.62 | -1.94% | 2,293 |
| Sep 16, 2026 | 31.95 | 32.42 | 31.95 | 31.97 | -0.12 | -0.37% | 6,341 |
| Sep 15, 2026 | 32.83 | 32.83 | 32.09 | 32.09 | +0.02 | +0.06% | 3,085 |
| Sep 14, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | -0.03 | -0.09% | 126 |
| Sep 11, 2026 | 32.03 | 32.11 | 31.99 | 32.10 | +0.07 | +0.22% | 6,386 |
| Sep 10, 2026 | 32.40 | 32.52 | 32.01 | 32.03 | -0.54 | -1.66% | 3,516 |
| Sep 9, 2026 | 32.57 | 32.57 | 32.57 | 32.57 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 32.80 | 32.80 | 32.41 | 32.57 | -0.02 | -0.06% | 1,571 |
| Sep 4, 2026 | 32.90 | 32.90 | 32.59 | 32.59 | +0.21 | +0.65% | 3,633 |
| Sep 3, 2026 | 32.06 | 32.38 | 32.06 | 32.38 | +0.19 | +0.59% | 854 |
| Sep 2, 2026 | 32.19 | 32.19 | 32.19 | 32.19 | +0.12 | +0.37% | 529 |
| Sep 1, 2026 | 31.95 | 32.10 | 31.95 | 32.07 | +0.07 | +0.22% | 2,104 |
| Aug 31, 2026 | 32.00 | 32.10 | 31.68 | 32.00 | -0.25 | -0.78% | 5,143 |
| Aug 28, 2026 | 32.19 | 32.53 | 32.19 | 32.25 | -0.11 | -0.34% | 662 |
| Aug 27, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | -0.23 | -0.71% | 162 |
| Aug 26, 2026 | 32.36 | 32.59 | 32.36 | 32.59 | +0.06 | +0.18% | 725 |
| Aug 25, 2026 | 32.50 | 32.54 | 32.49 | 32.53 | +0.06 | +0.18% | 1,639 |
| Aug 24, 2026 | 32.36 | 32.47 | 32.36 | 32.47 | 0.00 | 0.00% | 542 |
| Aug 21, 2026 | 32.10 | 32.47 | 32.10 | 32.47 | -0.06 | -0.18% | 513 |
| Aug 20, 2026 | 32.22 | 32.53 | 32.22 | 32.53 | +0.12 | +0.37% | 391 |
| Aug 19, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | -0.30 | -0.92% | 295 |
| Aug 18, 2026 | 32.10 | 32.71 | 32.10 | 32.71 | +0.40 | +1.24% | 1,621 |
| Aug 17, 2026 | 32.65 | 32.65 | 32.14 | 32.31 | -0.59 | -1.79% | 1,123 |
| Aug 14, 2026 | 32.96 | 32.96 | 32.90 | 32.90 | -0.02 | -0.06% | 727 |
65 days, newest first. Daily bars as drawn on the EPR-PE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.