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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$70.64$363.78430,000——
2019-12-30$70.11$361.05416,000——
2019-12-27$70.30$360.09390,700——
2019-12-26$69.85$357.79511,300——
2019-12-24$69.91$358.10227,100——
2019-12-23$69.72$357.12440,900——
2019-12-20$70.30$360.091,352,500——
2019-12-19$70.20$359.58568,600——
2019-12-18$69.42$355.59813,200——
2019-12-17$68.07$348.67611,800——
2019-12-16$68.51$350.92647,100——
2019-12-13$67.95$348.06739,600——
2019-12-12$68.04$348.52710,800——
2019-12-11$68.56$351.18738,400——
2019-12-10$70.33$360.25529,800——
2019-12-09$70.48$361.02430,700——
2019-12-06$70.09$359.02768,300——
2019-12-05$70.85$362.91774,100——
2019-12-04$70.72$362.25643,800——
2019-12-03$69.75$357.28527,600——
2019-12-02$69.68$356.92592,200——
2019-11-29$70.92$363.27358,500——
2019-11-27$71.55$366.50426,900——
2019-11-26$71.94$366.571,194,600——
2019-11-25$72.04$367.08611,200——
2019-11-22$71.89$366.32642,100——
2019-11-21$72.69$370.40619,600——
2019-11-20$74.10$377.58376,000——
2019-11-19$74.32$378.70299,000——
2019-11-18$74.09$377.53387,000——
2019-11-15$73.68$375.44414,900——
2019-11-14$72.81$371.01331,400——
2019-11-13$72.17$367.75424,600——
2019-11-12$72.29$368.36432,500——
2019-11-11$72.99$371.92439,000——
2019-11-08$73.06$372.28377,100——
2019-11-07$73.33$373.66418,500——
2019-11-06$74.60$380.13316,400——
2019-11-05$74.58$380.03751,600——
2019-11-04$76.58$390.22587,500——
2019-11-01$77.54$395.11359,100——
2019-10-31$77.79$396.38418,900——
2019-10-30$77.48$394.80666,000——
2019-10-29$78.73$399.26392,600——
2019-10-28$78.29$397.03334,200——
2019-10-25$78.14$396.27370,000——
2019-10-24$78.95$400.38302,700——
2019-10-23$79.51$403.22323,600——
2019-10-22$78.74$399.31335,000——
2019-10-21$79.01$400.68304,400——
2019-10-18$78.29$397.03225,600——
2019-10-17$77.93$395.20264,500——
2019-10-16$77.47$392.87369,700——
2019-10-15$76.83$389.63352,400——
2019-10-14$77.30$392.01272,300——
2019-10-11$77.33$392.16366,200——
2019-10-10$77.61$393.58205,800——
2019-10-09$77.62$393.63240,100——
2019-10-08$77.81$394.60438,100——
2019-10-07$77.78$394.44323,900——
2019-10-04$77.68$393.94265,700——
2019-10-03$77.32$392.11408,800——
2019-10-02$76.44$387.65448,300——
2019-10-01$76.31$386.99330,600——
2019-09-30$76.86$389.78302,000——
2019-09-27$76.56$388.26249,200——
2019-09-26$77.52$391.22360,200——
2019-09-25$76.85$387.84438,200——
2019-09-24$76.95$388.35341,400——
2019-09-23$76.80$387.59420,800——
2019-09-20$76.80$387.59946,400——
2019-09-19$76.89$388.04332,900——
2019-09-18$77.00$388.60409,800——
2019-09-17$77.25$389.86431,000——
2019-09-16$76.51$386.13529,600——
2019-09-13$75.46$380.83408,400——
2019-09-12$77.15$389.36346,900——
2019-09-11$77.39$390.57436,300——
2019-09-10$77.03$388.75476,000——
2019-09-09$77.68$392.03412,000——
2019-09-06$79.45$400.96480,100——
2019-09-05$78.74$397.38413,400——
2019-09-04$79.04$398.89456,300——
2019-09-03$78.56$396.47535,600——
2019-08-30$78.25$394.91336,400——
2019-08-29$77.97$393.49324,900——
2019-08-28$77.54$389.43336,100——
2019-08-27$77.20$387.72428,500——
2019-08-26$76.93$386.37362,600——
2019-08-23$76.08$382.10464,900——
2019-08-22$76.69$385.16615,200——
2019-08-21$75.54$379.39247,800——
2019-08-20$75.48$379.09306,200——
2019-08-19$76.02$381.80370,800——
2019-08-16$75.82$380.79438,200——
2019-08-15$75.03$376.83575,700——
2019-08-14$75.05$376.93494,800——
2019-08-13$76.11$382.25411,900——
2019-08-12$76.12$382.30372,000——
2019-08-09$77.01$386.77293,000——
2019-08-08$77.10$387.22638,800——
2019-08-07$75.15$377.43494,700——
2019-08-06$73.48$369.04590,100——
2019-08-05$73.14$367.33506,500——
2019-08-02$74.41$373.71283,200——
2019-08-01$74.24$372.86454,300——
2019-07-31$74.43$373.81399,600——
2019-07-30$74.68$375.07257,100——
2019-07-29$74.82$373.89319,900——
2019-07-26$74.53$372.44282,600——
2019-07-25$74.07$370.14319,900——
2019-07-24$75.17$375.64229,300——
2019-07-23$74.88$374.19404,300——
2019-07-22$73.55$367.54442,200——
2019-07-19$73.23$365.94515,300——
2019-07-18$75.24$375.99251,400——
2019-07-17$74.99$374.74296,800——
2019-07-16$74.94$374.49612,500——
2019-07-15$75.51$377.34379,400——
2019-07-12$76.14$380.48389,600——
2019-07-11$76.46$382.08473,000——
2019-07-10$77.33$386.43346,300——
2019-07-09$76.81$383.83199,600——
2019-07-08$76.58$382.68375,200——
2019-07-05$76.08$380.18427,400——
2019-07-03$75.90$379.28175,500——
2019-07-02$75.18$375.69479,000——
2019-07-01$73.98$369.69512,200——
2019-06-28$74.59$372.74720,900——
2019-06-27$74.31$371.34420,900——
2019-06-26$74.34$369.62598,700——
2019-06-25$76.56$380.65783,200——
2019-06-24$76.73$381.50354,300——
2019-06-21$77.72$386.421,040,400——
2019-06-20$78.73$391.44349,200——
2019-06-19$78.86$392.09428,400——
2019-06-18$78.54$390.50494,000——
2019-06-17$78.56$390.60812,500——
2019-06-14$78.00$387.81525,000——
2019-06-13$77.75$386.57458,900——
2019-06-12$77.86$387.12652,400——
2019-06-11$77.67$386.17651,200——
2019-06-10$78.75$391.54490,600——
2019-06-07$79.71$396.31436,100——
2019-06-06$79.67$396.12359,800——
2019-06-05$80.28$399.15407,400——
2019-06-04$78.45$390.05384,100——
2019-06-03$79.06$393.08434,200——
2019-05-31$78.10$388.31554,800——
2019-05-30$77.54$385.53427,800——
2019-05-29$78.26$387.24627,700——
2019-05-28$79.23$392.04613,300——
2019-05-24$79.48$393.28666,900——
2019-05-23$78.82$390.01506,100——
2019-05-22$77.83$385.11343,800——
2019-05-21$77.36$382.79341,300——
2019-05-20$76.70$379.52302,800——
2019-05-17$78.09$386.40309,900——
2019-05-16$78.68$389.32349,500——
2019-05-15$78.12$386.55406,900——
2019-05-14$78.14$386.65382,300——
2019-05-13$78.07$386.30517,100——
2019-05-10$77.43$383.13399,400——
2019-05-09$76.96$380.81337,600——
2019-05-08$77.07$381.35512,600——
2019-05-07$77.20$382.00519,500——
2019-05-06$79.24$392.09391,600——
2019-05-03$79.14$391.60397,900——
2019-05-02$79.18$391.79359,500——
2019-05-01$79.39$392.83500,700——
2019-04-30$78.86$390.21575,600——
2019-04-29$77.40$382.99306,300——
2019-04-26$78.67$387.41430,500——
2019-04-25$78.09$384.56432,800——
2019-04-24$77.92$383.72276,400——
2019-04-23$76.91$378.75402,800——
2019-04-22$76.21$375.30483,700——
2019-04-18$77.00$379.19527,200——
2019-04-17$75.89$373.72767,000——
2019-04-16$77.29$380.62525,900——
2019-04-15$79.38$390.91402,900——
2019-04-12$79.27$390.37289,600——
2019-04-11$78.90$388.55687,000——
2019-04-10$79.15$389.78641,500——
2019-04-09$78.10$384.61204,800——
2019-04-08$78.49$386.53196,100——
2019-04-05$78.79$388.00281,000——
2019-04-04$78.32$385.69366,100——
2019-04-03$78.41$386.13332,300——
2019-04-02$78.42$386.18650,400——
2019-04-01$77.83$383.28403,000——
2019-03-29$76.90$378.70400,600——
2019-03-28$77.47$381.50265,200——
2019-03-27$77.12$377.93289,300——
2019-03-26$77.32$378.91246,100——
2019-03-25$76.39$374.36258,700——
2019-03-22$76.02$372.541,066,400——
2019-03-21$76.44$374.60346,300——
2019-03-20$75.04$367.74433,800——
2019-03-19$74.78$366.47274,400——
2019-03-18$75.05$367.79326,300——
2019-03-15$75.39$369.46734,100——
2019-03-14$75.63$370.63301,500——
2019-03-13$75.43$369.65457,000——
2019-03-12$75.39$369.46371,400——
2019-03-11$75.11$368.08445,900——
2019-03-08$74.07$362.99362,300——
2019-03-07$73.75$361.42365,900——
2019-03-06$73.62$360.78350,600——
2019-03-05$73.97$362.50440,100——
2019-03-04$73.17$358.58349,400——
2019-03-01$72.47$355.15514,200——
2019-02-28$73.48$360.10575,700——
2019-02-27$73.22$358.82443,800——
2019-02-26$73.89$360.27673,100——
2019-02-25$74.29$362.22473,600——
2019-02-22$74.67$364.07243,100——
2019-02-21$74.09$361.24385,700——
2019-02-20$73.84$360.02383,900——
2019-02-19$75.10$366.17381,100——
2019-02-15$75.51$368.17460,300——
2019-02-14$74.68$364.12506,700——
2019-02-13$74.35$362.51439,700——
2019-02-12$73.82$359.93752,000——
2019-02-11$74.19$361.73284,500——
2019-02-08$73.90$360.32242,400——
2019-02-07$73.88$360.22467,300——
2019-02-06$72.91$355.49327,200——
2019-02-05$73.49$358.32372,500——
2019-02-04$73.35$357.63288,900——
2019-02-01$72.61$354.03549,700——
2019-01-31$73.06$356.22743,600——
2019-01-30$72.33$352.66592,500——
2019-01-29$72.63$352.30358,600——
2019-01-28$71.95$349.00284,400——
2019-01-25$71.28$345.75291,000——
2019-01-24$70.93$344.05206,800——
2019-01-23$70.84$343.61363,700——
2019-01-22$70.67$342.79283,100——
2019-01-18$70.70$342.93447,800——
2019-01-17$70.16$340.31322,000——
2019-01-16$70.01$339.59338,800——
2019-01-15$69.18$335.56359,600——
2019-01-14$68.21$330.86256,400——
2019-01-11$69.06$334.98298,400——
2019-01-10$69.11$335.22684,800——
2019-01-09$67.50$327.41458,300——
2019-01-08$66.87$324.36360,900——
2019-01-07$65.03$315.43242,400——
2019-01-04$64.80$314.32348,700——
2019-01-03$64.14$311.11384,900——
2019-01-02$63.12$306.17431,700——