If you invested $1000 in EPR Properties (EPR-PC) 10 years ago, it would be worth $1,547.1 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,459.82, while $1000 invested 1 year ago would be worth $1,176.75. This corresponds to total returns of 54.71%, 45.98%, 17.67%, respectively, with annualized returns of 4.46%, 7.86%, 17.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 27.33 | 27.43 | 27.43 | 27.43 | 27.3 | 1,407 |
| July 30, 2026 | 27.95 | 28.16 | 28.16 | 28.17 | 27.71 | 4,676 |
| July 29, 2026 | 28.49 | 28.5 | 28.5 | 28.5 | 28.48 | 888 |
| July 28, 2026 | 28.24 | 28.38 | 28.38 | 28.5 | 28.24 | 2,412 |
| July 27, 2026 | 28 | 28.03 | 28.03 | 28.31 | 27.95 | 8,025 |
| July 24, 2026 | 27.26 | 28.1 | 28.1 | 28.1 | 27.26 | 6,188 |
| July 23, 2026 | 27.01 | 27.32 | 27.32 | 27.39 | 27.01 | 5,623 |
| July 22, 2026 | 27.29 | 27.32 | 27.32 | 27.55 | 27.29 | 11,163 |
| July 21, 2026 | 27.26 | 27.29 | 27.29 | 27.36 | 27.26 | 929 |
| July 20, 2026 | 27.06 | 27.39 | 27.39 | 27.43 | 27.06 | 9,998 |
| July 17, 2026 | 27.02 | 27.4 | 27.4 | 27.68 | 27.02 | 30,659 |
| July 16, 2026 | 26.52 | 27.36 | 27.36 | 27.38 | 26.5 | 22,782 |
| July 15, 2026 | 26.01 | 26.52 | 26.52 | 26.79 | 26.01 | 5,926 |
| July 14, 2026 | 26.44 | 26.23 | 26.23 | 26.57 | 26.23 | 10,232 |
| July 13, 2026 | 26.47 | 26.35 | 26.35 | 26.47 | 26.24 | 2,580 |
| July 10, 2026 | 26.22 | 26.29 | 26.29 | 26.33 | 26.12 | 4,840 |
| July 09, 2026 | 26.37 | 26.3 | 26.3 | 26.48 | 26.3 | 3,620 |
| July 08, 2026 | 26.27 | 26.27 | 26.27 | 26.38 | 26.25 | 3,082 |
| July 07, 2026 | 26.57 | 26.41 | 26.41 | 26.9 | 26.41 | 3,647 |
| July 06, 2026 | 25.83 | 26.33 | 26.33 | 26.33 | 25.83 | 11,939 |
| July 02, 2026 | 25.73 | 26.05 | 26.05 | 26.05 | 25.73 | 7,591 |
| July 01, 2026 | 25.56 | 25.95 | 25.95 | 25.95 | 25.56 | 1,730 |
| June 30, 2026 | 26.01 | 25.62 | 25.62 | 26.01 | 25.55 | 40,744 |
| June 29, 2026 | 26.23 | 26.17 | 26.17 | 26.44 | 26.16 | 158,765 |
| June 26, 2026 | 26.52 | 26.39 | 26.39 | 26.58 | 26.33 | 1,456 |
| June 25, 2026 | 25.74 | 26.12 | 26.12 | 26.13 | 25.73 | 2,453 |
| June 24, 2026 | 26.27 | 26.32 | 26.32 | 26.32 | 26.14 | 1,493 |
| June 23, 2026 | 25.7 | 26.25 | 26.25 | 26.26 | 25.7 | 901 |
| June 22, 2026 | 25.76 | 25.72 | 25.72 | 25.85 | 25.72 | 8,165 |
| June 18, 2026 | 25.45 | 25.61 | 25.61 | 25.87 | 25.45 | 4,648 |
| June 17, 2026 | 26.04 | 25.62 | 25.62 | 26.05 | 25.55 | 7,283 |
| June 16, 2026 | 25.87 | 26.19 | 26.19 | 26.2 | 25.87 | 5,066 |
| June 15, 2026 | 26.35 | 25.91 | 25.91 | 26.35 | 25.91 | 9,892 |
| June 12, 2026 | 26.88 | 26.69 | 26.69 | 27.09 | 26.68 | 4,248 |
| June 11, 2026 | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | 727 |
| June 10, 2026 | 26.17 | 26.45 | 26.45 | 26.84 | 26.17 | 6,199 |
| June 09, 2026 | 25.31 | 26.24 | 26.24 | 26.3 | 25.31 | 6,323 |
| June 08, 2026 | 25.66 | 25.53 | 25.53 | 25.79 | 25.52 | 5,945 |
| June 05, 2026 | 25.28 | 25.51 | 25.51 | 25.68 | 25.28 | 5,746 |
| June 04, 2026 | 25.02 | 25.01 | 25.01 | 25.02 | 25.01 | 1,054 |
| June 03, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 160 |
| June 02, 2026 | 25.05 | 25.13 | 25.13 | 25.32 | 25.05 | 2,342 |
| June 01, 2026 | 25.25 | 25.06 | 25.06 | 25.36 | 24.76 | 5,526 |
| May 29, 2026 | 25.6 | 25.51 | 25.51 | 25.6 | 24.9 | 33,363 |
| May 28, 2026 | 25.86 | 25.94 | 25.94 | 25.94 | 25.86 | 532 |
| May 27, 2026 | 26.37 | 26.33 | 26.33 | 26.44 | 26.33 | 1,048 |
| May 26, 2026 | 26.3 | 26.3 | 26.3 | 26.43 | 26.18 | 4,072 |
| May 22, 2026 | 26.09 | 26.27 | 26.27 | 26.27 | 26.01 | 3,944 |
| May 21, 2026 | 25.98 | 26.2 | 26.2 | 26.2 | 25.98 | 2,662 |
| May 20, 2026 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 353 |
| May 19, 2026 | 25.38 | 25.77 | 25.77 | 25.92 | 25.38 | 3,628 |
| May 18, 2026 | 25.43 | 25.95 | 25.95 | 25.95 | 25.43 | 12,038 |
| May 15, 2026 | 25.77 | 25.59 | 25.59 | 25.77 | 25.59 | 3,498 |
| May 14, 2026 | 25.61 | 25.95 | 25.95 | 26.06 | 25.61 | 3,610 |
| May 13, 2026 | 26.01 | 25.94 | 25.94 | 26.01 | 25.94 | 706 |
| May 12, 2026 | 25.83 | 26 | 26 | 26 | 25.76 | 1,846 |
| May 11, 2026 | 25.86 | 26.09 | 26.09 | 26.22 | 25.86 | 1,436 |
| May 08, 2026 | 25.77 | 25.91 | 25.91 | 26.1 | 25.77 | 1,887 |
| May 07, 2026 | 25 | 26.05 | 26.05 | 26.33 | 25 | 4,578 |
| May 06, 2026 | 24.94 | 24.95 | 24.95 | 25.2 | 24.94 | 6,015 |