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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$46.11$154.70369,000——
2012-12-28$45.52$152.72188,800——
2012-12-27$46.30$155.33224,600——
2012-12-26$46.29$152.78164,200——
2012-12-24$46.45$153.31109,500——
2012-12-21$46.61$153.841,012,000——
2012-12-20$46.30$152.82178,500——
2012-12-19$46.18$152.42296,800——
2012-12-18$45.95$151.66151,300——
2012-12-17$45.63$150.60266,800——
2012-12-14$45.43$149.94326,500——
2012-12-13$45.18$149.12161,000——
2012-12-12$45.29$149.48225,300——
2012-12-11$45.62$150.57398,200——
2012-12-10$46.00$151.83212,600——
2012-12-07$46.37$153.05206,400——
2012-12-06$45.99$151.79104,000——
2012-12-05$45.87$151.40127,400——
2012-12-04$46.01$151.86269,800——
2012-12-03$45.72$150.90166,100——
2012-11-30$45.35$149.68245,500——
2012-11-29$45.23$149.28210,300——
2012-11-28$44.64$147.34243,700——
2012-11-27$44.25$146.05132,400——
2012-11-26$44.73$147.63417,900——
2012-11-23$45.02$148.5977,900——
2012-11-21$44.69$147.50178,500——
2012-11-20$44.65$147.37226,000——
2012-11-19$44.16$145.75176,200——
2012-11-16$43.49$143.54533,100——
2012-11-15$43.09$142.22199,600——
2012-11-14$43.22$142.65264,100——
2012-11-13$43.59$143.8786,100——
2012-11-12$43.77$144.4797,400——
2012-11-09$43.53$143.67102,100——
2012-11-08$44.26$146.08277,900——
2012-11-07$44.54$147.01191,700——
2012-11-06$44.68$147.47144,200——
2012-11-05$44.45$146.71147,700——
2012-11-02$44.39$146.51266,900——
2012-11-01$44.20$145.88273,900——
2012-10-31$44.45$146.71510,000——
2012-10-26$43.20$142.58263,900——
2012-10-25$43.87$144.80147,700——
2012-10-24$43.63$144.00153,300——
2012-10-23$44.21$145.92147,400——
2012-10-22$44.14$145.69141,500——
2012-10-19$44.33$146.31306,400——
2012-10-18$44.79$147.83155,900——
2012-10-17$44.58$147.14290,600——
2012-10-16$44.90$148.20111,400——
2012-10-15$44.90$148.20149,200——
2012-10-12$44.86$148.06149,800——
2012-10-11$44.77$147.77109,500——
2012-10-10$44.74$147.67127,500——
2012-10-09$44.56$147.07131,500——
2012-10-08$45.12$148.9266,400——
2012-10-05$45.20$149.19142,900——
2012-10-04$45.43$149.94237,700——
2012-10-03$44.75$147.70236,100——
2012-10-02$44.89$148.16176,500——
2012-10-01$44.81$147.90251,000——
2012-09-28$44.43$146.64562,900——
2012-09-27$44.56$147.07346,700——
2012-09-26$44.51$146.91327,400——
2012-09-25$45.27$146.94290,300——
2012-09-24$46.27$150.19383,600——
2012-09-21$46.45$150.77816,000——
2012-09-20$46.63$151.36236,300——
2012-09-19$47.37$153.76233,500——
2012-09-18$47.85$155.32178,300——
2012-09-17$47.88$155.41242,000——
2012-09-14$48.11$156.16253,700——
2012-09-13$47.94$155.61196,700——
2012-09-12$47.63$154.60142,200——
2012-09-11$47.57$154.41132,800——
2012-09-10$47.23$153.30132,200——
2012-09-07$46.97$152.46116,900——
2012-09-06$47.22$153.27239,700——
2012-09-05$46.50$150.93220,400——
2012-09-04$46.46$150.80188,900——
2012-08-31$45.59$147.98215,000——
2012-08-30$45.65$148.17108,100——
2012-08-29$45.91$149.02112,400——
2012-08-28$45.14$146.52160,000——
2012-08-27$45.07$146.29200,100——
2012-08-24$44.83$145.51252,100——
2012-08-23$45.01$146.10175,800——
2012-08-22$45.29$147.01151,400——
2012-08-21$45.24$146.84377,100——
2012-08-20$45.60$148.01197,600——
2012-08-17$46.12$149.70198,400——
2012-08-16$45.64$148.14116,300——
2012-08-15$45.67$148.24122,400——
2012-08-14$45.42$147.43174,100——
2012-08-13$45.63$148.11206,700——
2012-08-10$45.06$146.26137,800——
2012-08-09$45.38$147.30153,400——
2012-08-08$45.59$147.98277,100——
2012-08-07$45.69$148.30245,100——
2012-08-06$45.64$148.14240,600——
2012-08-03$45.47$147.59199,100——
2012-08-02$44.58$144.70139,200——
2012-08-01$44.21$143.50234,700——
2012-07-31$45.16$146.58203,600——
2012-07-30$45.79$148.63241,200——
2012-07-27$45.53$147.78551,300——
2012-07-26$42.47$137.85197,800——
2012-07-25$42.87$139.15173,700——
2012-07-24$42.68$138.53182,200——
2012-07-23$43.17$140.12224,700——
2012-07-20$43.37$140.77283,000——
2012-07-19$43.74$141.97236,100——
2012-07-18$43.80$142.17338,000——
2012-07-17$43.89$142.46370,700——
2012-07-16$43.41$140.90281,400——
2012-07-13$42.91$139.28242,900——
2012-07-12$41.69$135.32194,100——
2012-07-11$41.35$134.22166,700——
2012-07-10$41.28$133.99221,600——
2012-07-09$41.50$134.70314,500——
2012-07-06$41.90$136.00173,100——
2012-07-05$41.74$135.48218,400——
2012-07-03$41.95$136.16249,900——
2012-07-02$41.79$135.65423,500——
2012-06-29$41.11$133.44597,500——
2012-06-28$40.59$131.75228,600——
2012-06-27$40.40$131.13349,900——
2012-06-26$41.08$130.91444,600——
2012-06-25$41.13$131.07216,300——
2012-06-22$41.58$132.50347,900——
2012-06-21$41.72$132.95303,400——
2012-06-20$42.76$136.26515,900——
2012-06-19$43.15$137.50251,500——
2012-06-18$41.88$133.46316,800——
2012-06-15$41.43$132.02338,900——
2012-06-14$41.47$132.15251,800——
2012-06-13$41.46$132.12133,100——
2012-06-12$41.76$133.07138,000——
2012-06-11$41.49$132.21197,000——
2012-06-08$42.75$136.23195,000——
2012-06-07$42.26$134.67198,300——
2012-06-06$42.75$136.23295,600——
2012-06-05$42.28$134.73204,900——
2012-06-04$41.77$133.11348,800——
2012-06-01$41.00$130.65288,800——
2012-05-31$41.27$131.51309,100——
2012-05-30$41.32$131.67180,700——
2012-05-29$42.57$135.65130,500——
2012-05-25$42.12$134.22146,500——
2012-05-24$42.19$134.44127,000——
2012-05-23$42.29$134.76217,000——
2012-05-22$42.35$134.95210,000——
2012-05-21$42.70$136.07355,300——
2012-05-18$41.69$132.85401,400——
2012-05-17$42.00$133.84245,800——
2012-05-16$43.35$138.14232,000——
2012-05-15$44.12$140.59245,000——
2012-05-14$44.07$140.43232,500——
2012-05-11$44.73$142.54251,000——
2012-05-10$44.53$141.90342,200——
2012-05-09$44.62$142.19265,000——
2012-05-08$44.68$142.38332,700——
2012-05-07$44.70$142.44494,800——
2012-05-04$44.59$142.09549,100——
2012-05-03$45.40$144.67632,900——
2012-05-02$46.21$147.25681,200——
2012-05-01$47.95$152.80210,600——
2012-04-30$47.99$152.93205,000——
2012-04-27$48.09$153.24245,200——
2012-04-26$47.82$152.38267,000——
2012-04-25$47.61$151.72326,900——
2012-04-24$47.10$150.09242,200——
2012-04-23$46.54$148.31221,900——
2012-04-20$47.41$151.08211,700——
2012-04-19$46.49$148.15244,000——
2012-04-18$46.82$149.20208,100——
2012-04-17$47.22$150.47216,300——
2012-04-16$46.62$148.56155,800——
2012-04-13$45.92$146.33174,900——
2012-04-12$46.38$147.80205,000——
2012-04-11$45.99$146.55282,700——
2012-04-10$45.28$144.29376,200——
2012-04-09$45.73$145.72202,000——
2012-04-05$46.29$147.51205,600——
2012-04-04$46.95$149.61297,900——
2012-04-03$47.46$151.24498,000——
2012-04-02$47.15$150.25287,600——
2012-03-30$46.38$147.80337,200——
2012-03-29$46.21$147.25147,100——
2012-03-28$46.46$148.05247,800——
2012-03-27$46.97$147.29349,100——
2012-03-26$46.97$147.29218,300——
2012-03-23$46.40$145.50225,900——
2012-03-22$45.96$144.12221,000——
2012-03-21$46.11$144.59210,600——
2012-03-20$46.45$145.65177,100——
2012-03-19$46.76$146.63207,900——
2012-03-16$46.14$144.68296,000——
2012-03-15$46.03$144.34202,400——
2012-03-14$46.17$144.78164,600——
2012-03-13$46.47$145.72390,300——
2012-03-12$45.66$143.18150,900——
2012-03-09$45.46$142.55269,700——
2012-03-08$45.50$142.68397,000——
2012-03-07$45.51$142.71179,400——
2012-03-06$45.25$141.89254,300——
2012-03-05$45.70$143.30373,300——
2012-03-02$45.14$141.55266,900——
2012-03-01$45.78$143.55275,000——
2012-02-29$45.50$142.68338,400——
2012-02-28$45.73$143.40390,200——
2012-02-27$45.36$142.24372,200——
2012-02-24$45.09$141.39658,200——
2012-02-23$42.72$133.96829,400——
2012-02-22$41.45$129.98488,600——
2012-02-21$41.90$131.39429,900——
2012-02-17$42.54$133.39260,900——
2012-02-16$42.90$134.52241,600——
2012-02-15$42.52$133.33358,800——
2012-02-14$43.07$135.06186,400——
2012-02-13$43.69$137.00634,400——
2012-02-10$43.48$136.34317,400——
2012-02-09$43.83$137.44275,600——
2012-02-08$44.21$138.63312,800——
2012-02-07$44.53$139.63362,600——
2012-02-06$44.99$141.08151,300——
2012-02-03$45.27$141.95404,800——
2012-02-02$45.20$141.74241,700——
2012-02-01$45.41$142.39278,200——
2012-01-31$44.47$139.45200,800——
2012-01-30$44.51$139.57237,000——
2012-01-27$44.70$140.17265,900——
2012-01-26$44.50$139.54190,500——
2012-01-25$43.98$137.91648,700——
2012-01-24$43.75$137.19222,100——
2012-01-23$43.93$137.75196,500——
2012-01-20$44.10$138.29236,000——
2012-01-19$43.42$136.15212,600——
2012-01-18$43.31$135.81272,900——
2012-01-17$43.36$135.97298,000——
2012-01-13$43.24$135.59207,900——
2012-01-12$43.22$135.53339,300——
2012-01-11$44.23$138.69273,200——
2012-01-10$44.49$139.51267,400——
2012-01-09$43.98$137.91290,800——
2012-01-06$43.87$137.56238,600——
2012-01-05$43.79$137.31135,500——
2012-01-04$43.38$136.03213,600——
2012-01-03$44.25$138.76324,600——