EPR Properties Stock Price History
NYSE: EPRReal EstateReal Estate Investment TrustsUSD
54.74+0.33 (+0.61%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EPR price history at a glance
The price history for EPR Properties (EPR) on this page begins on November 17, 1997, when the stock closed at $19.56; it most recently closed at $54.74 on October 5, 2026. The highest price in this record is $84.67, reached on July 25, 2016; the latest close is 35.3% below that peak. Across the 28 complete calendar years in the table, EPR finished higher in 15 and lower in 13. Its best year was 2001 (+73.6%) and its worst was 2020 (-53.8%).
Over roughly 29 years the share price changed +179.8%, a 3.6% compound annual price return (excluding dividends). In the last 12 months alone, EPR has gained 0.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $84.67
- Date of high
- Jul 25, 2016
- Low since 1997
- $10.00
- Date of low
- Aug 28, 2000
- 52-week high
- $64.97
- 52-week low
- $48.11
- IPO year
- 1997
- Last close
- $54.74
EPR returns
1 week
-3.03%
1 month
-8.26%
3 months
-8.19%
6 months
+2.43%
Year to date
+9.70%
1 year
+0.77%
3 years
+28.74%
5 years
+3.97%
EPR price return, excluding dividends.
EPR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 54.74 | +7.84% |
| 2025 | 50.76 | +13.91% |
| 2024 | 44.56 | -8.03% |
| 2023 | 48.45 | +28.45% |
| 2022 | 37.72 | -20.57% |
| 2021 | 47.49 | +46.12% |
| 2020 | 32.50 | -53.81% |
| 2019 | 70.36 | +8.58% |
| 2018 | 64.80 | -1.01% |
| 2017 | 65.46 | -8.79% |
| 2016 | 71.77 | +22.79% |
| 2015 | 58.45 | -0.31% |
| 2014 | 58.63 | +18.85% |
| 2013 | 49.33 | +6.45% |
| 2012 | 46.34 | +6.02% |
| 2011 | 43.71 | -5.49% |
| 2010 | 46.25 | +31.13% |
| 2009 | 35.27 | +21.16% |
| 2008 | 29.11 | -31.92% |
| 2007 | 42.76 | -26.83% |
| 2006 | 58.44 | +43.41% |
| 2005 | 40.75 | -8.53% |
| 2004 | 44.55 | +27.80% |
| 2003 | 34.86 | +45.86% |
| 2002 | 23.90 | +25.13% |
| 2001 | 19.10 | +73.64% |
| 2000 | 11.00 | -16.59% |
| 1999 | 13.19 | -22.43% |
| 1998 | 17.00 | -13.38% |
| 1997* | 19.63 | +0.32% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
EPR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 54.51 | 55.13 | 53.93 | 54.74 | +0.61% | |
| 54.18 | 54.51 | 53.69 | 54.41 | +0.61% | |
| 55.08 | 55.30 | 54.04 | 54.08 | -2.15% | |
| 55.68 | 55.96 | 55.18 | 55.27 | -0.58% | |
| 56.34 | 56.74 | 55.57 | 55.59 | -1.52% | |
| 55.78 | 56.91 | 55.31 | 56.45 | +1.73% | |
| 56.00 | 56.02 | 55.00 | 55.49 | -1.14% | |
| 56.93 | 57.00 | 56.06 | 56.13 | -1.85% | |
| 56.80 | 57.46 | 56.68 | 57.19 | +0.37% | |
| 56.80 | 57.19 | 56.34 | 56.98 | +0.26% | |
| 56.70 | 57.04 | 56.10 | 56.83 | +0.04% | |
| 57.04 | 57.17 | 56.26 | 56.81 | -0.19% | |
| 57.58 | 57.66 | 56.79 | 56.92 | -1.59% | |
| 57.49 | 58.10 | 57.30 | 57.84 | +0.71% | |
| 56.62 | 57.58 | 56.62 | 57.43 | +1.25% | |
| 57.12 | 57.12 | 56.46 | 56.72 | -0.77% | |
| 57.27 | 57.41 | 56.70 | 57.16 | +0.26% | |
| 58.63 | 59.20 | 56.23 | 57.01 | -2.86% | |
| 58.71 | 58.95 | 58.00 | 58.69 | -0.20% | |
| 59.39 | 60.06 | 58.46 | 58.81 | -0.63% | |
| 59.64 | 59.64 | 58.75 | 59.18 | -0.25% | |
| 59.87 | 60.06 | 58.56 | 59.33 | -0.57% | |
| 60.09 | 60.20 | 59.28 | 59.67 | -0.38% | |
| 59.85 | 60.60 | 59.56 | 59.90 | -0.15% | |
| 60.14 | 60.85 | 59.48 | 59.99 | -0.81% | |
| 59.95 | 60.54 | 59.68 | 60.48 | +1.46% | |
| 59.39 | 59.66 | 58.55 | 59.61 | +0.42% | |
| 59.18 | 59.67 | 58.98 | 59.36 | +1.11% | |
| 59.05 | 59.17 | 58.61 | 58.71 | -1.41% | |
| 59.83 | 60.10 | 59.18 | 59.55 | -0.10% | |
| 59.82 | 59.82 | 59.31 | 59.61 | -0.65% | |
| 60.48 | 60.91 | 59.92 | 60.00 | -0.55% | |
| 60.61 | 60.98 | 60.31 | 60.33 | -0.38% | |
| 60.56 | 61.09 | 60.18 | 60.56 | +0.35% | |
| 61.30 | 61.41 | 60.30 | 60.35 | -1.42% | |
| 61.33 | 61.55 | 60.87 | 61.22 | +0.99% | |
| 60.96 | 61.00 | 60.01 | 60.62 | +0.41% | |
| 60.78 | 61.28 | 60.30 | 60.37 | -0.21% | |
| 61.00 | 61.00 | 59.83 | 60.50 | -1.22% | |
| 61.69 | 62.15 | 61.13 | 61.25 | -0.73% | |
| 61.78 | 62.58 | 61.69 | 61.70 | +0.47% | |
| 59.80 | 61.46 | 59.78 | 61.41 | +2.73% | |
| 60.10 | 60.44 | 59.63 | 59.78 | -1.03% | |
| 61.77 | 61.77 | 60.28 | 60.40 | -2.89% | |
| 61.15 | 62.28 | 60.96 | 62.20 | +1.40% | |
| 60.60 | 61.76 | 60.60 | 61.34 | +0.34% | |
| 60.85 | 61.29 | 60.06 | 61.13 | -0.15% | |
| 60.63 | 61.53 | 59.69 | 61.22 | +0.02% | |
| 62.05 | 62.32 | 60.92 | 61.21 | -1.39% | |
| 63.70 | 63.85 | 61.72 | 62.07 | -3.03% | |
| 64.50 | 64.50 | 62.27 | 64.01 | +0.13% | |
| 64.29 | 64.97 | 63.59 | 63.93 | -0.61% | |
| 63.85 | 64.69 | 63.52 | 64.32 | +1.40% | |
| 63.52 | 64.59 | 63.06 | 63.43 | -0.16% | |
| 62.11 | 63.69 | 62.10 | 63.53 | +2.50% | |
| 61.82 | 62.15 | 61.50 | 61.98 | -0.08% | |
| 62.27 | 62.53 | 61.84 | 62.03 | -0.11% | |
| 61.99 | 62.26 | 61.52 | 62.10 | -0.11% | |
| 62.15 | 62.34 | 61.50 | 62.17 | -0.06% | |
| 62.50 | 63.30 | 61.72 | 62.21 | -0.08% | |
| 60.46 | 62.26 | 60.27 | 62.26 | +3.54% | |
| 59.76 | 60.71 | 59.75 | 60.13 | +0.99% | |
| 59.90 | 60.14 | 59.46 | 59.54 | -0.45% | |
| 59.87 | 60.00 | 59.25 | 59.81 | +0.32% | |
| 59.72 | 60.07 | 59.15 | 59.62 | +0.08% | |
| 59.97 | 60.31 | 59.49 | 59.57 | -0.10% | |
| 59.87 | 60.08 | 59.32 | 59.63 | -0.35% | |
| 59.87 | 61.02 | 59.65 | 59.84 | +1.06% | |
| 59.10 | 59.70 | 58.84 | 59.21 | +0.19% | |
| 58.12 | 59.13 | 57.76 | 59.10 | +2.36% | |
| 58.08 | 58.63 | 57.74 | 57.74 | -0.47% | |
| 58.24 | 58.73 | 57.99 | 58.01 | -1.71% | |
| 59.41 | 59.41 | 58.39 | 59.02 | -1.14% | |
| 59.45 | 59.83 | 59.05 | 59.70 | +1.12% | |
| 59.19 | 59.55 | 57.90 | 59.04 | +0.17% | |
| 59.36 | 59.61 | 58.67 | 58.94 | -0.41% | |
| 58.11 | 59.26 | 58.09 | 59.18 | +1.96% | |
| 57.53 | 58.27 | 57.50 | 58.04 | +0.92% | |
| 58.06 | 58.42 | 57.25 | 57.51 | -0.23% | |
| 58.94 | 59.25 | 57.26 | 57.64 | -2.47% | |
| 58.70 | 59.23 | 58.37 | 59.10 | +1.27% | |
| 59.95 | 60.21 | 58.01 | 58.36 | -2.49% | |
| 60.60 | 61.02 | 59.81 | 59.85 | +1.17% | |
| 59.55 | 60.09 | 59.14 | 59.16 | -0.34% | |
| 59.50 | 60.40 | 59.26 | 59.36 | +0.58% | |
| 57.98 | 59.13 | 57.87 | 59.02 | +2.39% | |
| 57.45 | 58.04 | 57.33 | 57.64 | +0.49% | |
| 56.05 | 57.80 | 56.00 | 57.36 | +2.14% | |
| 56.98 | 57.24 | 55.64 | 56.16 | -0.32% | |
| 56.29 | 56.94 | 56.25 | 56.34 | -0.21% | |
| 56.36 | 56.94 | 56.08 | 56.46 | +0.46% | |
| 56.64 | 56.89 | 56.14 | 56.20 | -1.49% | |
| 57.53 | 57.80 | 56.47 | 57.05 | -1.37% | |
| 57.99 | 58.47 | 57.67 | 57.84 | -0.28% | |
| 59.24 | 59.50 | 57.91 | 58.00 | -1.96% | |
| 58.87 | 59.38 | 58.59 | 59.16 | +0.92% | |
| 58.90 | 58.91 | 58.45 | 58.62 | -0.15% | |
| 58.24 | 58.95 | 57.95 | 58.71 | +0.55% | |
| 58.07 | 58.84 | 57.90 | 58.39 | +0.78% | |
| 58.28 | 58.44 | 57.78 | 57.94 | -0.69% | |
| 57.69 | 58.41 | 57.60 | 58.34 | +1.73% | |
| 58.18 | 58.18 | 57.26 | 57.35 | -0.93% | |
| 58.55 | 58.80 | 57.85 | 57.89 | -0.48% | |
| 58.04 | 58.52 | 57.58 | 58.17 | -0.22% | |
| 58.75 | 58.76 | 57.79 | 58.30 | -0.78% | |
| 58.51 | 58.76 | 57.69 | 58.76 | +0.82% | |
| 58.12 | 58.49 | 57.48 | 58.28 | +0.69% | |
| 57.19 | 59.05 | 56.67 | 57.88 | +2.75% | |
| 56.12 | 56.66 | 56.06 | 56.33 | +0.61% | |
| 55.27 | 56.15 | 55.18 | 55.99 | +1.34% | |
| 55.14 | 55.81 | 54.78 | 55.25 | -0.05% | |
| 55.70 | 55.89 | 55.14 | 55.28 | -0.95% | |
| 56.09 | 56.47 | 55.32 | 55.81 | -1.05% | |
| 56.13 | 56.94 | 56.06 | 56.40 | -0.11% | |
| 55.83 | 56.58 | 55.11 | 56.46 | +1.97% | |
| 55.57 | 56.10 | 55.22 | 55.37 | -0.32% | |
| 56.35 | 56.72 | 55.52 | 55.55 | -1.52% | |
| 56.28 | 56.44 | 55.66 | 56.41 | +1.13% | |
| 56.95 | 56.95 | 55.45 | 55.78 | -1.38% | |
| 56.99 | 57.12 | 56.40 | 56.56 | -0.70% | |
| 56.50 | 56.99 | 56.35 | 56.96 | +0.49% | |
| 56.08 | 56.93 | 55.98 | 56.68 | +1.41% | |
| 56.39 | 56.69 | 55.39 | 55.89 | -0.87% | |
| 55.84 | 56.84 | 55.74 | 56.38 | +0.53% | |
| 54.72 | 56.45 | 54.66 | 56.08 | +2.26% | |
| 53.30 | 54.88 | 52.82 | 54.84 | +2.62% | |
| 53.46 | 53.89 | 53.24 | 53.44 | +0.62% | |
| 52.96 | 53.94 | 52.56 | 53.11 | +0.17% | |
| 52.83 | 53.26 | 52.52 | 53.02 | +1.36% | |
| 50.88 | 52.52 | 50.88 | 52.31 | +2.75% | |
| 51.02 | 51.32 | 50.72 | 50.91 | -0.49% | |
| 50.43 | 51.20 | 50.05 | 51.16 | +1.71% | |
| 49.82 | 50.72 | 49.72 | 50.30 | +0.68% | |
| 49.65 | 50.50 | 49.20 | 49.96 | +1.36% | |
| 49.07 | 50.05 | 48.82 | 49.29 | +1.19% | |
| 49.47 | 49.86 | 48.36 | 48.71 | -1.81% | |
| 49.32 | 49.94 | 49.12 | 49.61 | +0.20% | |
| 50.72 | 50.78 | 49.48 | 49.51 | -1.67% | |
| 49.50 | 50.66 | 49.39 | 50.35 | +1.43% | |
| 51.29 | 51.50 | 49.62 | 49.64 | -1.63% | |
| 53.50 | 53.50 | 50.22 | 50.46 | -5.65% | |
| 55.00 | 55.03 | 53.46 | 53.48 | -2.85% | |
| 56.09 | 56.23 | 55.00 | 55.05 | -2.17% | |
| 56.60 | 56.78 | 56.02 | 56.27 | +0.04% | |
| 56.62 | 56.87 | 56.24 | 56.25 | +0.41% | |
| 56.52 | 57.09 | 55.65 | 56.02 | +0.39% | |
| 56.00 | 56.55 | 55.74 | 55.80 | -1.64% | |
| 56.96 | 57.25 | 56.33 | 56.73 | -1.34% | |
| 57.75 | 58.20 | 57.32 | 57.50 | -0.52% | |
| 57.30 | 57.91 | 56.45 | 57.80 | +0.59% | |
| 57.18 | 57.74 | 56.58 | 57.46 | -0.17% | |
| 59.50 | 59.52 | 56.87 | 57.56 | -3.62% | |
| 59.88 | 59.90 | 59.22 | 59.72 | -0.23% | |
| 59.46 | 59.99 | 58.77 | 59.86 | -0.13% | |
| 58.96 | 60.04 | 58.79 | 59.94 | +0.89% | |
| 60.40 | 60.81 | 59.22 | 59.41 | -2.30% | |
| 60.00 | 62.08 | 58.85 | 60.81 | +4.22% | |
| 58.75 | 58.92 | 57.60 | 58.35 | -0.77% | |
| 58.96 | 59.12 | 58.27 | 58.80 | -0.39% | |
| 58.00 | 59.53 | 57.77 | 59.03 | +2.22% | |
| 57.55 | 57.81 | 56.92 | 57.75 | +0.77% | |
| 57.15 | 57.86 | 57.03 | 57.31 | +0.33% | |
| 58.19 | 58.19 | 56.79 | 57.12 | -2.28% | |
| 58.49 | 59.04 | 58.23 | 58.45 | -0.07% | |
| 57.48 | 58.60 | 57.26 | 58.49 | +2.02% | |
| 57.95 | 58.26 | 56.74 | 57.33 | -0.19% | |
| 57.65 | 58.58 | 57.37 | 57.44 | -0.24% | |
| 56.54 | 57.73 | 56.40 | 57.58 | +2.02% | |
| 56.18 | 56.48 | 55.50 | 56.44 | +0.34% | |
| 56.67 | 57.45 | 56.09 | 56.25 | -0.25% | |
| 56.07 | 56.72 | 55.89 | 56.39 | +0.53% | |
| 55.73 | 56.55 | 55.40 | 56.09 | +1.34% | |
| 53.70 | 55.55 | 53.70 | 55.35 | +3.21% | |
| 53.81 | 54.30 | 53.44 | 53.63 | -1.12% | |
| 53.45 | 54.32 | 53.11 | 54.24 | +0.74% | |
| 52.15 | 53.95 | 51.92 | 53.84 | +4.14% | |
| 51.94 | 52.06 | 51.33 | 51.70 | +0.15% | |
| 52.71 | 52.90 | 51.00 | 51.62 | -1.99% | |
| 54.40 | 54.53 | 52.58 | 52.67 | -2.77% | |
| 54.96 | 55.45 | 54.09 | 54.17 | -1.28% | |
| 54.73 | 55.27 | 54.36 | 54.87 | +0.09% | |
| 55.47 | 55.60 | 54.51 | 54.82 | -0.87% | |
| 55.60 | 56.03 | 54.91 | 55.30 | -1.07% | |
| 54.51 | 56.02 | 54.51 | 55.90 | +2.03% | |
| 55.12 | 55.23 | 54.55 | 54.79 | +0.20% | |
| 54.07 | 54.80 | 53.82 | 54.68 | +1.56% | |
| 53.27 | 54.19 | 52.81 | 53.84 | +1.39% | |
| 52.31 | 53.21 | 52.17 | 53.10 | +1.41% | |
| 52.47 | 52.97 | 52.27 | 52.36 | -0.38% | |
| 51.56 | 52.71 | 51.47 | 52.56 | +1.90% | |
| 51.32 | 51.97 | 51.23 | 51.58 | +0.84% | |
| 50.92 | 51.35 | 50.61 | 51.15 | +0.43% | |
| 50.72 | 51.26 | 50.39 | 50.93 | +0.33% | |
| 49.85 | 51.02 | 49.38 | 50.76 | +1.72% | |
| 50.27 | 50.28 | 49.89 | 49.90 | -1.27% | |
| 50.51 | 50.59 | 50.26 | 50.54 | +0.12% | |
| 50.29 | 50.50 | 49.93 | 50.48 | +0.82% | |
| 50.11 | 50.28 | 49.80 | 50.07 | +0.16% | |
| 49.50 | 50.06 | 49.45 | 49.99 | +1.13% | |
| 50.07 | 50.18 | 49.28 | 49.43 | -1.12% | |
| 50.11 | 50.22 | 49.63 | 49.99 | -0.36% | |
| 49.88 | 50.68 | 49.70 | 50.17 | +0.82% | |
| 49.80 | 50.18 | 49.60 | 49.76 | +0.06% | |
| 49.79 | 50.13 | 49.40 | 49.73 | -0.12% | |
| 50.32 | 50.59 | 49.47 | 49.79 | -0.88% | |
| 50.28 | 50.39 | 49.51 | 50.23 | +0.32% | |
| 50.04 | 50.50 | 49.76 | 50.07 | +0.66% | |
| 50.68 | 50.87 | 49.41 | 49.74 | -1.56% | |
| 50.67 | 51.05 | 50.36 | 50.53 | -0.34% | |
| 51.08 | 51.80 | 50.68 | 50.70 | -0.24% | |
| 51.50 | 51.50 | 50.28 | 50.82 | -1.59% | |
| 51.83 | 52.47 | 51.58 | 51.64 | -0.52% | |
| 52.31 | 52.90 | 51.84 | 51.91 | -1.01% | |
| 52.50 | 52.95 | 52.16 | 52.44 | +0.15% | |
| 52.78 | 52.91 | 51.88 | 52.36 | -0.89% | |
| 51.95 | 52.94 | 51.76 | 52.83 | +1.07% | |
| 52.28 | 52.44 | 51.95 | 52.27 | -0.06% | |
| 52.30 | 53.02 | 52.17 | 52.30 | +0.35% | |
| 52.34 | 53.09 | 52.11 | 52.12 | +0.21% | |
| 51.71 | 52.18 | 51.56 | 52.01 | +0.29% | |
| 51.46 | 52.30 | 51.31 | 51.86 | +1.19% | |
| 51.42 | 51.72 | 51.02 | 51.25 | +0.20% | |
| 51.03 | 51.51 | 50.78 | 51.15 | +0.22% | |
| 50.62 | 51.21 | 50.27 | 51.04 | +1.31% | |
| 51.50 | 51.66 | 50.14 | 50.38 | -1.76% | |
| 50.93 | 51.29 | 50.63 | 51.28 | +0.81% | |
| 50.87 | 51.30 | 50.67 | 50.87 | -0.12% | |
| 51.03 | 51.36 | 50.89 | 50.93 | -0.68% | |
| 51.32 | 51.33 | 50.83 | 51.28 | +0.39% | |
| 50.94 | 51.45 | 50.77 | 51.08 | +0.24% | |
| 49.50 | 51.00 | 49.50 | 50.96 | +3.28% | |
| 49.55 | 49.87 | 49.00 | 49.34 | -0.60% | |
| 49.78 | 50.14 | 49.27 | 49.64 | +0.32% | |
| 50.18 | 50.34 | 49.32 | 49.48 | -1.45% | |
| 48.72 | 50.26 | 48.11 | 50.21 | +2.43% | |
| 48.87 | 49.34 | 48.33 | 49.02 | +0.10% | |
| 51.25 | 51.63 | 48.29 | 48.97 | -6.01% | |
| 52.25 | 52.25 | 51.32 | 52.10 | -0.78% | |
| 53.34 | 53.38 | 52.33 | 52.51 | -1.78% | |
| 53.90 | 53.90 | 53.21 | 53.46 | -0.61% | |
| 54.57 | 54.65 | 53.77 | 53.79 | -0.90% | |
| 54.76 | 54.76 | 53.90 | 54.28 | -0.51% | |
| 54.88 | 55.11 | 54.20 | 54.56 | +0.06% | |
| 55.36 | 55.43 | 54.34 | 54.53 | -1.48% | |
| 54.79 | 55.48 | 54.50 | 55.35 | +1.62% | |
| 54.54 | 54.74 | 53.80 | 54.47 | -0.02% | |
| 55.62 | 55.70 | 54.21 | 54.48 | -1.86% | |
| 55.00 | 55.64 | 54.65 | 55.51 | +1.31% | |
| 54.44 | 55.21 | 54.33 | 54.79 | +0.42% | |
| 53.85 | 54.71 | 53.78 | 54.56 | +1.28% | |
| 54.35 | 54.59 | 53.61 | 53.87 | -0.83% | |
| 54.57 | 54.75 | 54.17 | 54.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EPR chart for longer ranges.