EPR Properties (EPR) Historical Stock Data
53.18 ↑0.27 (0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPR is up 0.25% a day on average. There have been 19 days where EPR Properties closed green and 11 days where EPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 53.29 | 53.18 | ↓$0.11 (-0.21%) | 52.51 | 53.67 | 734.26K |
| 2025-05-09 | 51.61 | 52.91 | ↑$1.30 (2.52%) | 51.49 | 53.34 | 498.32K |
| 2025-05-08 | 51.03 | 51.67 | ↑$0.64 (1.25%) | 50.67 | 52.34 | 0.91M |
| 2025-05-07 | 50.20 | 50.36 | ↑$0.16 (0.32%) | 50.15 | 50.76 | 853.69K |
| 2025-05-06 | 49.65 | 50.19 | ↑$0.54 (1.09%) | 49.35 | 50.41 | 470.48K |
| 2025-05-05 | 49.92 | 49.97 | ↑$0.05 (0.10%) | 49.55 | 50.25 | 428.88K |
| 2025-05-02 | 50.29 | 49.93 | ↓$0.36 (-0.72%) | 49.69 | 50.43 | 365.80K |
| 2025-05-01 | 49.45 | 49.64 | ↑$0.19 (0.38%) | 49.06 | 50.08 | 429.06K |
| 2025-04-30 | 49.15 | 49.49 | ↑$0.34 (0.69%) | 48.51 | 49.68 | 367.06K |
| 2025-04-29 | 49.34 | 49.56 | ↑$0.22 (0.45%) | 49.14 | 49.90 | 437.43K |
| 2025-04-28 | 49.05 | 49.56 | ↑$0.51 (1.04%) | 48.82 | 49.62 | 466.10K |
| 2025-04-25 | 48.80 | 49.07 | ↑$0.27 (0.55%) | 48.68 | 49.44 | 701.71K |
| 2025-04-24 | 49.29 | 48.84 | ↓$0.45 (-0.91%) | 48.79 | 49.52 | 528.06K |
| 2025-04-23 | 50.01 | 49.29 | ↓$0.72 (-1.44%) | 48.98 | 50.41 | 504.32K |
| 2025-04-22 | 49.50 | 49.52 | ↑$0.02 (0.04%) | 49.00 | 49.90 | 373.27K |
| 2025-04-21 | 48.85 | 48.99 | ↑$0.14 (0.29%) | 48.37 | 49.43 | 382.27K |
| 2025-04-17 | 48.75 | 49.27 | ↑$0.52 (1.07%) | 48.75 | 49.54 | 496.37K |
| 2025-04-16 | 48.75 | 48.50 | ↓$0.25 (-0.51%) | 48.10 | 49.21 | 473.24K |
| 2025-04-15 | 48.64 | 48.75 | ↑$0.11 (0.23%) | 48.64 | 49.40 | 552.30K |
| 2025-04-14 | 47.75 | 48.75 | ↑$1.00 (2.09%) | 47.50 | 48.98 | 874.85K |
| 2025-04-11 | 46.17 | 47.23 | ↑$1.06 (2.30%) | 44.82 | 47.25 | 1.04M |
| 2025-04-10 | 46.31 | 46.23 | ↓$0.08 (-0.17%) | 45.07 | 47.05 | 1.13M |
| 2025-04-09 | 42.79 | 47.10 | ↑$4.31 (10.07%) | 41.75 | 47.39 | 1.60M |
| 2025-04-08 | 46.75 | 43.53 | ↓$3.22 (-6.89%) | 42.88 | 46.83 | 1.26M |
| 2025-04-07 | 45.16 | 45.51 | ↑$0.35 (0.78%) | 44.74 | 47.40 | 1.55M |
| 2025-04-04 | 47.84 | 46.84 | ↓$1.00 (-2.09%) | 46.00 | 48.03 | 2M |
| 2025-04-03 | 51.33 | 48.82 | ↓$2.51 (-4.89%) | 48.54 | 51.41 | 1.80M |
| 2025-04-02 | 52.12 | 51.51 | ↓$0.61 (-1.17%) | 51.30 | 52.42 | 767.46K |
| 2025-04-01 | 52.90 | 52.34 | ↓$0.56 (-1.06%) | 52.03 | 53.00 | 785.32K |
| 2025-03-31 | 51.47 | 52.61 | ↑$1.14 (2.21%) | 51.29 | 52.75 | 746.46K |
Create an account or log in to view more rows.
$EPR Games being played here.
$EPR LFGGGGGG
$EPR Waiting waiting waiting — you know for what !!! Announcement!!!
$EPR we need to get moving
$EPR just fucking go already jeesh
$EPR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$EPR when's the offering?
$EPR watch for another rejection up here
$EPR why spike ?
$EPR bull flag
breakout!