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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.50$174.30703,400——
2020-12-30$32.06$171.94706,600——
2020-12-29$31.28$167.761,022,100——
2020-12-28$31.86$170.87709,100——
2020-12-24$32.23$172.85246,700——
2020-12-23$31.86$170.87622,700——
2020-12-22$30.89$165.66640,400——
2020-12-21$30.90$165.72980,000——
2020-12-18$32.17$172.531,531,300——
2020-12-17$33.34$178.80798,100——
2020-12-16$33.64$180.411,060,400——
2020-12-15$32.53$174.461,091,200——
2020-12-14$31.26$167.651,594,800——
2020-12-11$32.80$175.91854,700——
2020-12-10$33.84$181.49944,800——
2020-12-09$34.68$185.991,062,200——
2020-12-08$33.95$182.081,246,700——
2020-12-07$31.66$169.791,672,000——
2020-12-04$33.49$179.612,088,700——
2020-12-03$34.83$186.792,427,500——
2020-12-02$37.38$200.47673,300——
2020-12-01$37.36$200.36729,800——
2020-11-30$36.02$193.181,141,000——
2020-11-27$38.00$203.80412,600——
2020-11-25$38.50$206.481,105,100——
2020-11-24$40.48$217.102,303,700——
2020-11-23$37.70$202.192,032,300——
2020-11-20$32.46$174.08879,100——
2020-11-19$31.84$170.761,064,600——
2020-11-18$31.80$170.541,172,700——
2020-11-17$31.45$168.67967,400——
2020-11-16$31.27$167.701,504,500——
2020-11-13$30.36$162.82950,400——
2020-11-12$27.90$149.631,352,800——
2020-11-11$28.68$153.811,800,700——
2020-11-10$32.19$172.641,676,300——
2020-11-09$33.09$177.464,054,700——
2020-11-06$23.31$125.011,045,000——
2020-11-05$24.66$132.251,088,600——
2020-11-04$23.80$127.641,235,800——
2020-11-03$25.19$135.101,002,500——
2020-11-02$24.46$131.18816,300——
2020-10-30$23.84$127.85819,500——
2020-10-29$24.14$129.461,258,200——
2020-10-28$23.30$124.961,016,300——
2020-10-27$24.38$130.751,010,000——
2020-10-26$24.74$132.68964,200——
2020-10-23$25.85$138.631,171,900——
2020-10-22$24.82$133.111,206,700——
2020-10-21$23.78$127.531,402,900——
2020-10-20$23.00$123.351,310,800——
2020-10-19$21.88$117.341,223,600——
2020-10-16$21.55$115.571,015,800——
2020-10-15$22.00$117.991,074,400——
2020-10-14$21.77$116.751,844,500——
2020-10-13$22.42$120.241,939,600——
2020-10-12$24.74$132.68884,700——
2020-10-09$24.76$132.79937,300——
2020-10-08$25.33$135.85758,600——
2020-10-07$24.39$130.801,127,000——
2020-10-06$24.39$130.801,712,600——
2020-10-05$25.40$136.222,633,600——
2020-10-02$28.63$153.541,458,600——
2020-10-01$27.89$149.58836,800——
2020-09-30$27.50$147.48840,700——
2020-09-29$27.54$147.70469,500——
2020-09-28$28.18$151.13596,300——
2020-09-25$26.75$143.46695,000——
2020-09-24$26.85$144.00992,000——
2020-09-23$26.62$142.761,153,900——
2020-09-22$27.78$148.991,252,600——
2020-09-21$27.56$147.812,450,700——
2020-09-18$29.75$159.553,172,100——
2020-09-17$32.23$172.85799,000——
2020-09-16$33.13$177.681,067,700——
2020-09-15$32.14$172.37806,700——
2020-09-14$31.60$169.471,297,800——
2020-09-11$32.05$171.89969,500——
2020-09-10$32.73$175.53878,000——
2020-09-09$33.18$177.95699,700——
2020-09-08$33.54$179.88564,300——
2020-09-04$34.35$184.22603,500——
2020-09-03$34.42$184.60896,200——
2020-09-02$33.76$181.06923,800——
2020-09-01$31.98$171.51552,100——
2020-08-31$32.31$173.281,047,700——
2020-08-28$33.15$177.78718,500——
2020-08-27$32.55$174.57996,100——
2020-08-26$31.12$166.90742,900——
2020-08-25$31.31$167.92777,800——
2020-08-24$31.86$170.871,147,000——
2020-08-21$29.37$157.511,280,800——
2020-08-20$30.73$164.81747,400——
2020-08-19$30.62$164.22699,800——
2020-08-18$31.65$169.74879,200——
2020-08-17$32.78$175.80606,700——
2020-08-14$32.65$175.10683,200——
2020-08-13$32.85$176.18796,500——
2020-08-12$33.08$177.41738,900——
2020-08-11$33.60$180.201,054,700——
2020-08-10$33.15$177.78961,400——
2020-08-07$32.16$172.481,351,300——
2020-08-06$30.09$161.371,231,400——
2020-08-05$29.50$158.21952,700——
2020-08-04$30.22$162.07997,600——
2020-08-03$28.46$152.631,712,700——
2020-07-31$28.63$153.541,374,600——
2020-07-30$30.28$162.391,003,300——
2020-07-29$31.73$170.171,010,300——
2020-07-28$32.05$171.89419,300——
2020-07-27$31.19$167.27536,000——
2020-07-24$31.23$167.49865,500——
2020-07-23$31.83$170.71443,600——
2020-07-22$32.08$172.05602,400——
2020-07-21$31.22$167.43575,500——
2020-07-20$30.30$162.50931,600——
2020-07-17$31.43$168.56466,600——
2020-07-16$31.62$169.58484,500——
2020-07-15$32.74$175.591,130,300——
2020-07-14$30.40$163.04697,700——
2020-07-13$31.00$166.25795,000——
2020-07-10$31.84$170.76926,300——
2020-07-09$30.74$164.861,156,800——
2020-07-08$32.19$172.64898,100——
2020-07-07$31.31$167.921,326,700——
2020-07-06$33.37$178.961,046,900——
2020-07-02$32.97$176.821,063,100——
2020-07-01$33.70$180.73841,400——
2020-06-30$33.13$177.68997,700——
2020-06-29$33.02$177.091,334,600——
2020-06-26$31.71$170.061,914,800——
2020-06-25$33.45$179.392,033,300——
2020-06-24$33.58$180.091,704,900——
2020-06-23$35.75$191.73798,600——
2020-06-22$35.73$191.621,419,000——
2020-06-19$36.68$196.723,943,600——
2020-06-18$37.55$201.38839,800——
2020-06-17$36.96$198.22961,400——
2020-06-16$37.99$203.741,629,200——
2020-06-15$37.42$200.692,040,800——
2020-06-12$36.76$197.151,316,400——
2020-06-11$35.16$188.562,698,800——
2020-06-10$38.62$207.122,651,900——
2020-06-09$41.92$224.821,264,200——
2020-06-08$44.00$235.971,864,100——
2020-06-05$43.00$230.612,860,900——
2020-06-04$40.69$218.222,632,900——
2020-06-03$36.93$198.061,412,000——
2020-06-02$34.41$184.541,892,300——
2020-06-01$34.22$183.521,420,000——
2020-05-29$31.57$169.311,357,800——
2020-05-28$32.99$176.931,078,100——
2020-05-27$33.79$181.221,576,400——
2020-05-26$32.28$173.121,310,000——
2020-05-22$30.14$161.641,497,400——
2020-05-21$29.28$157.031,555,800——
2020-05-20$27.99$150.112,242,900——
2020-05-19$28.41$152.361,676,900——
2020-05-18$28.53$153.012,353,900——
2020-05-15$25.04$134.292,739,700——
2020-05-14$24.85$133.272,685,900——
2020-05-13$23.85$127.913,682,900——
2020-05-12$25.08$134.511,734,700——
2020-05-11$26.62$142.761,890,400——
2020-05-08$27.38$146.841,622,500——
2020-05-07$25.62$137.403,599,300——
2020-05-06$26.53$142.281,160,100——
2020-05-05$26.97$144.641,504,400——
2020-05-04$27.40$146.951,932,300——
2020-05-01$27.55$147.752,247,000——
2020-04-30$29.42$157.783,277,600——
2020-04-29$31.16$167.112,374,100——
2020-04-28$28.21$149.242,310,500——
2020-04-27$26.00$137.552,477,000——
2020-04-24$23.72$125.481,392,700——
2020-04-23$23.58$124.741,588,800——
2020-04-22$23.01$121.732,651,300——
2020-04-21$23.35$123.531,520,200——
2020-04-20$23.83$126.071,577,600——
2020-04-17$24.58$130.032,653,600——
2020-04-16$22.88$121.041,621,600——
2020-04-15$22.37$118.341,902,300——
2020-04-14$23.95$126.702,651,500——
2020-04-13$22.34$118.182,184,400——
2020-04-09$25.58$135.322,616,500——
2020-04-08$22.72$120.192,124,600——
2020-04-07$21.61$114.322,234,000——
2020-04-06$20.99$111.042,011,700——
2020-04-03$19.80$104.752,661,100——
2020-04-02$20.05$106.071,797,600——
2020-04-01$20.07$106.172,625,200——
2020-03-31$24.22$128.132,381,600——
2020-03-30$25.36$134.162,021,500——
2020-03-27$24.36$126.843,065,600——
2020-03-26$26.13$136.063,193,100——
2020-03-25$26.75$139.294,025,300——
2020-03-24$21.38$111.332,490,600——
2020-03-23$17.05$88.782,569,000——
2020-03-20$18.05$93.993,741,100——
2020-03-19$18.19$94.723,879,300——
2020-03-18$13.92$72.485,194,500——
2020-03-17$19.88$103.524,458,700——
2020-03-16$23.93$124.603,172,600——
2020-03-13$33.15$172.613,478,700——
2020-03-12$28.29$147.315,111,100——
2020-03-11$44.23$230.311,418,800——
2020-03-10$49.18$256.081,135,100——
2020-03-09$48.90$254.621,374,900——
2020-03-06$55.26$287.741,594,500——
2020-03-05$55.00$286.392,104,400——
2020-03-04$59.20$308.261,299,000——
2020-03-03$59.67$310.701,151,900——
2020-03-02$60.82$316.691,350,700——
2020-02-28$59.24$308.472,458,600——
2020-02-27$58.55$304.871,680,200——
2020-02-26$63.66$329.531,385,300——
2020-02-25$65.65$339.831,475,400——
2020-02-24$66.64$344.95954,500——
2020-02-21$68.23$353.18846,500——
2020-02-20$69.19$358.15660,000——
2020-02-19$67.84$351.171,045,700——
2020-02-18$69.88$361.73857,400——
2020-02-14$70.16$363.18660,500——
2020-02-13$70.21$363.43735,500——
2020-02-12$70.43$364.57727,800——
2020-02-11$71.81$371.721,018,300——
2020-02-10$70.80$366.49618,400——
2020-02-07$71.02$367.63419,500——
2020-02-06$71.38$369.49649,600——
2020-02-05$71.24$368.77580,400——
2020-02-04$71.94$372.39618,800——
2020-02-03$71.66$370.94531,700——
2020-01-31$71.37$369.44771,900——
2020-01-30$72.23$373.89463,000——
2020-01-29$72.79$374.85507,800——
2020-01-28$72.19$371.76232,200——
2020-01-27$72.08$371.19544,000——
2020-01-24$72.29$372.27577,500——
2020-01-23$72.73$374.54341,700——
2020-01-22$72.58$373.77354,600——
2020-01-21$73.17$376.80529,800——
2020-01-17$72.54$373.56315,900——
2020-01-16$72.93$375.57453,300——
2020-01-15$72.24$372.02578,900——
2020-01-14$71.21$366.71290,700——
2020-01-13$71.36$367.48371,900——
2020-01-10$70.86$364.91456,400——
2020-01-09$70.15$361.25685,700——
2020-01-08$70.34$362.23907,300——
2020-01-07$70.11$361.05441,500——
2020-01-06$70.17$361.36590,000——
2020-01-03$70.36$362.33709,600——
2020-01-02$68.94$355.02807,900——