NYSE:EPR | Historical Stock Price | EPR PROPERTIES

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-11-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.33$22.58$49.33$107.80$235.57$514.771997-11-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$44.55$86.2955,800——
2004-12-30$44.85$86.8776,400——
2004-12-29$44.25$85.71103,300——
2004-12-28$44.41$84.93119,600——
2004-12-27$44.30$84.72112,400——
2004-12-23$44.86$85.7963,700——
2004-12-22$45.00$86.0675,300——
2004-12-21$44.60$85.29103,200——
2004-12-20$44.28$84.6854,400——
2004-12-17$44.74$85.56165,400——
2004-12-16$43.30$82.8091,100——
2004-12-15$43.48$83.1567,600——
2004-12-14$43.45$83.09138,200——
2004-12-13$43.59$83.3667,300——
2004-12-10$44.30$84.7262,600——
2004-12-09$43.45$83.0999,600——
2004-12-08$43.61$83.4096,400——
2004-12-07$43.32$82.84128,100——
2004-12-06$44.55$85.1989,300——
2004-12-03$44.37$84.85102,000——
2004-12-02$43.95$84.05140,800——
2004-12-01$44.74$85.56214,300——
2004-11-30$42.91$82.06160,000——
2004-11-29$42.53$81.33164,300——
2004-11-26$41.92$80.1725,600——
2004-11-24$42.36$81.0176,800——
2004-11-23$41.96$80.2477,200——
2004-11-22$41.21$78.81111,500——
2004-11-19$40.45$77.3568,700——
2004-11-18$41.15$78.69115,700——
2004-11-17$41.38$79.13146,200——
2004-11-16$41.88$80.09104,300——
2004-11-15$42.35$80.9997,200——
2004-11-12$41.98$80.28106,200——
2004-11-11$41.25$78.88101,100——
2004-11-10$40.83$78.08122,500——
2004-11-09$40.49$77.43272,800——
2004-11-08$40.75$77.9387,100——
2004-11-05$40.08$76.6581,300——
2004-11-04$41.26$78.9077,500——
2004-11-03$40.49$77.4349,400——
2004-11-02$39.88$76.2672,300——
2004-11-01$40.75$77.9361,900——
2004-10-29$39.90$76.3051,100——
2004-10-28$40.11$76.7099,100——
2004-10-27$39.89$76.28110,800——
2004-10-26$39.16$74.8961,200——
2004-10-25$38.51$73.6499,300——
2004-10-22$38.00$72.6799,900——
2004-10-21$38.78$74.1684,800——
2004-10-20$38.18$73.0162,900——
2004-10-19$38.39$73.4147,700——
2004-10-18$39.09$74.7557,300——
2004-10-15$38.85$74.2939,400——
2004-10-14$38.35$73.3444,100——
2004-10-13$38.15$72.9644,200——
2004-10-12$38.69$73.99143,500——
2004-10-11$38.10$72.8634,800——
2004-10-08$38.24$73.1357,700——
2004-10-07$38.22$73.0983,200——
2004-10-06$38.86$74.3191,700——
2004-10-05$38.84$74.2852,800——
2004-10-04$39.10$74.7789,500——
2004-10-01$38.98$74.5472,400——
2004-09-30$37.80$72.2986,900——
2004-09-29$37.72$72.1348,600——
2004-09-28$37.60$71.9038,100——
2004-09-27$37.70$71.0242,700——
2004-09-24$37.74$71.0936,200——
2004-09-23$37.65$70.9229,000——
2004-09-22$37.73$71.0868,000——
2004-09-21$38.20$71.9639,300——
2004-09-20$38.00$71.5849,500——
2004-09-17$38.35$72.2469,900——
2004-09-16$38.18$71.9254,200——
2004-09-15$37.40$70.4539,900——
2004-09-14$37.17$70.0276,300——
2004-09-13$38.16$71.8938,400——
2004-09-10$38.32$72.1958,500——
2004-09-09$38.45$72.4392,600——
2004-09-08$38.52$72.5646,600——
2004-09-07$38.85$73.1838,600——
2004-09-03$38.16$71.8943,200——
2004-09-02$37.94$71.4731,400——
2004-09-01$37.42$70.49125,200——
2004-08-31$37.35$70.3699,500——
2004-08-30$36.90$69.5141,500——
2004-08-27$37.10$69.8959,700——
2004-08-26$36.79$69.3044,100——
2004-08-25$36.61$68.9779,400——
2004-08-24$36.55$68.8554,500——
2004-08-23$36.05$67.9166,600——
2004-08-20$36.13$68.0675,200——
2004-08-19$34.75$65.4679,600——
2004-08-18$35.47$66.8260,400——
2004-08-17$34.93$65.8064,500——
2004-08-16$34.63$65.2466,500——
2004-08-13$33.87$63.8078,300——
2004-08-12$33.75$63.58203,400——
2004-08-11$34.37$64.75169,200——
2004-08-10$34.77$65.50116,500——
2004-08-09$34.90$65.7456,000——
2004-08-06$35.10$66.1286,100——
2004-08-05$35.35$66.5988,800——
2004-08-04$35.96$67.7468,900——
2004-08-03$35.63$67.1269,700——
2004-08-02$35.21$66.33107,200——
2004-07-30$35.36$66.6151,200——
2004-07-29$35.40$66.6953,900——
2004-07-28$34.55$65.0878,600——
2004-07-27$35.12$66.1670,600——
2004-07-26$34.89$65.7366,800——
2004-07-23$35.01$65.9572,900——
2004-07-22$35.37$66.63114,000——
2004-07-21$36.10$68.0054,100——
2004-07-20$36.65$69.0498,600——
2004-07-19$36.59$68.9377,100——
2004-07-16$36.70$69.1373,600——
2004-07-15$36.75$69.2364,000——
2004-07-14$36.73$69.1983,600——
2004-07-13$36.55$68.8578,000——
2004-07-12$36.75$69.2363,000——
2004-07-09$36.10$68.0064,400——
2004-07-08$36.09$67.99125,200——
2004-07-07$36.74$69.2196,700——
2004-07-06$36.05$67.9186,900——
2004-07-02$36.00$67.8288,700——
2004-07-01$35.40$66.6968,300——
2004-06-30$35.74$67.33146,300——
2004-06-29$34.91$65.76200,200——
2004-06-28$36.02$67.85109,200——
2004-06-25$36.23$67.19125,900——
2004-06-24$36.20$67.1388,800——
2004-06-23$36.25$67.23422,100——
2004-06-22$36.92$68.4751,700——
2004-06-21$37.05$68.7194,700——
2004-06-18$36.89$68.41119,900——
2004-06-17$36.57$67.8271,300——
2004-06-16$35.95$66.6786,000——
2004-06-15$35.97$66.71130,700——
2004-06-14$34.56$64.09100,300——
2004-06-10$35.20$65.28119,000——
2004-06-09$35.24$65.3568,300——
2004-06-08$35.59$66.0093,300——
2004-06-07$35.50$65.84189,900——
2004-06-04$34.87$64.67328,500——
2004-06-03$35.30$65.462,137,700——
2004-06-02$35.95$66.67263,900——
2004-06-01$35.80$66.39160,800——
2004-05-28$36.00$66.76691,700——
2004-05-27$35.45$65.7495,600——
2004-05-26$35.24$65.3570,800——
2004-05-25$34.45$63.8985,000——
2004-05-24$33.62$62.3544,000——
2004-05-21$33.32$61.7950,200——
2004-05-20$33.40$61.9465,200——
2004-05-19$32.28$59.8693,800——
2004-05-18$33.70$62.5050,500——
2004-05-17$33.10$61.3875,200——
2004-05-14$32.70$60.6479,600——
2004-05-13$32.71$60.6655,300——
2004-05-12$32.76$60.7550,400——
2004-05-11$32.50$60.2768,100——
2004-05-10$31.57$58.55155,700——
2004-05-07$32.35$59.99205,600——
2004-05-06$33.79$62.6680,400——
2004-05-05$33.55$62.2264,500——
2004-05-04$33.76$62.61105,900——
2004-05-03$33.58$62.27130,400——
2004-04-30$33.46$62.05178,200——
2004-04-29$33.45$62.03111,400——
2004-04-28$33.31$61.7763,100——
2004-04-27$33.93$62.9271,500——
2004-04-26$33.67$62.4483,100——
2004-04-23$33.95$62.96131,800——
2004-04-22$34.00$63.05222,100——
2004-04-21$33.10$61.38730,000——
2004-04-20$33.01$61.22223,900——
2004-04-19$35.15$65.1963,800——
2004-04-16$34.70$64.3594,700——
2004-04-15$33.90$62.8780,500——
2004-04-14$33.35$61.85150,600——
2004-04-13$33.64$62.39247,100——
2004-04-12$34.29$63.59189,100——
2004-04-08$36.63$67.9391,100——
2004-04-07$37.40$69.36167,200——
2004-04-06$37.00$68.62531,300——
2004-04-05$38.93$72.20168,400——
2004-04-02$40.90$75.8589,500——
2004-04-01$41.55$77.0589,300——
2004-03-31$40.91$75.8781,400——
2004-03-30$40.40$74.9259,600——
2004-03-29$40.10$74.3788,800——
2004-03-26$39.80$72.7778,200——
2004-03-25$39.73$72.6473,400——
2004-03-24$39.00$71.3051,400——
2004-03-23$39.50$72.2254,500——
2004-03-22$38.75$70.8555,800——
2004-03-19$38.67$70.70101,200——
2004-03-18$39.25$71.76102,400——
2004-03-17$39.01$71.3266,500——
2004-03-16$37.98$69.4484,500——
2004-03-15$38.33$70.0851,800——
2004-03-12$39.45$72.1357,900——
2004-03-11$38.51$70.4146,900——
2004-03-10$39.20$71.6768,300——
2004-03-09$38.95$71.2191,900——
2004-03-08$39.34$71.9284,400——
2004-03-05$39.85$72.8653,500——
2004-03-04$39.33$71.9142,200——
2004-03-03$38.95$71.2156,500——
2004-03-02$38.61$70.5963,500——
2004-03-01$38.50$70.3977,100——
2004-02-27$37.95$69.3849,400——
2004-02-26$37.95$69.38106,900——
2004-02-25$37.48$68.5244,700——
2004-02-24$37.04$67.7256,400——
2004-02-23$36.95$67.5563,300——
2004-02-20$36.98$67.6156,300——
2004-02-19$36.40$66.5564,900——
2004-02-18$36.67$67.0427,700——
2004-02-17$36.85$67.3780,500——
2004-02-13$36.55$66.8259,300——
2004-02-12$36.57$66.8623,400——
2004-02-11$36.86$67.3952,000——
2004-02-10$37.00$67.6545,800——
2004-02-09$36.35$66.46119,400——
2004-02-06$35.90$65.6441,200——
2004-02-05$34.95$63.9046,800——
2004-02-04$34.35$62.80124,500——
2004-02-03$35.33$64.5955,000——
2004-02-02$35.74$65.3438,000——
2004-01-30$35.40$64.7233,000——
2004-01-29$35.35$64.6365,700——
2004-01-28$35.18$64.3240,300——
2004-01-27$35.65$65.1882,900——
2004-01-26$35.43$64.7869,300——
2004-01-23$34.99$63.9750,600——
2004-01-22$34.40$62.8971,700——
2004-01-21$34.04$62.2330,200——
2004-01-20$33.85$61.8963,900——
2004-01-16$33.71$61.6361,400——
2004-01-15$34.48$63.0446,900——
2004-01-14$34.26$62.6488,000——
2004-01-13$34.49$63.0656,600——
2004-01-12$34.70$63.4470,900——
2004-01-09$34.44$62.97118,100——
2004-01-08$34.62$63.2952,500——
2004-01-07$34.50$63.0862,300——
2004-01-06$34.80$63.6242,400——
2004-01-05$34.60$63.2650,200——
2004-01-02$34.86$63.7348,900——