EPR Properties (EPR-PG) NYSE

Currency In USD

EPR-PG Historical Return

If you invested $1000 in EPR Properties (EPR-PG) since IPO date, it would be worth $1,362.38 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,024.64, while $1000 invested 1 year ago would be worth $943.99. This corresponds to total returns of 36.24%, 2.46%, -5.6%, respectively, with annualized returns of 3.55%, 0.49%, -5.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EPR-PG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	19.41	19.55	19.55	19.62	19.21	8,853
September 30, 2026	18.82	19.56	19.56	19.62	18.51	26,243
September 29, 2026	19.37	18.75	18.75	19.4	18.75	16,192
September 28, 2026	19.45	19.3	19.3	19.5	19.21	7,827
September 25, 2026	19.71	19.45	19.45	19.74	19.4	16,037
September 24, 2026	19.78	19.67	19.67	19.79	19.67	5,203
September 23, 2026	19.79	19.85	19.85	19.93	19.78	2,569
September 22, 2026	19.82	19.95	19.95	19.99	19.82	7,582
September 21, 2026	20.05	19.82	19.82	20.12	19.77	8,751
September 18, 2026	19.91	20.01	20.01	20.01	19.77	1,305
September 17, 2026	19.93	20	20	20.1	19.93	11,037
September 16, 2026	19.77	19.95	19.95	19.98	19.77	3,458
September 15, 2026	19.72	19.95	19.95	20.09	19.6	8,110
September 11, 2026	19.83	19.64	19.64	19.91	19.59	13,995
September 10, 2026	20.4	19.88	19.88	20.7	19.88	11,081
September 09, 2026	20.76	20.39	20.39	20.94	20.14	3,781
September 08, 2026	21.14	20.98	20.98	21.21	20.97	3,203
September 04, 2026	21.21	21.21	21.21	21.22	21.21	241
September 03, 2026	21.21	21.21	21.21	21.25	21.21	3,530
September 02, 2026	21.19	21.17	21.17	21.3	21.17	3,101
September 01, 2026	21.36	21.35	21.35	21.45	21.35	6,261
August 31, 2026	21.28	21.36	21.36	21.46	21.26	3,785
August 28, 2026	21.36	21.46	21.46	21.48	21.19	16,589
August 27, 2026	21.45	21.43	21.43	21.45	21.36	9,147
August 26, 2026	21.4	21.45	21.45	21.55	21.39	11,238
August 25, 2026	21.31	21.39	21.39	21.49	21.16	6,509
August 24, 2026	21.31	21.43	21.43	21.43	21.15	19,683
August 21, 2026	21.16	21.2	21.2	21.48	21.05	3,418
August 20, 2026	21.36	21.25	21.25	21.41	21	2,053
August 19, 2026	21.07	21.33	21.33	21.36	21.01	14,233
August 18, 2026	21.01	21.07	21.07	21.19	21.01	2,062
August 17, 2026	21.03	21.08	21.08	21.1	20.99	2,203
August 14, 2026	21.13	21.14	21.14	21.15	21.01	3,765
August 13, 2026	20.99	21.03	21.03	21.13	20.99	1,696
August 12, 2026	20.97	21.12	21.12	21.12	20.97	892
August 11, 2026	21.06	21.11	21.11	21.13	20.82	4,391
August 10, 2026	21	21.06	21.06	21.2	20.99	10,303
August 07, 2026	20.89	21.04	21.04	21.04	20.89	13,455
August 06, 2026	20.99	20.94	20.94	20.99	20.86	5,547
August 05, 2026	21.08	21.01	21.01	21.08	20.95	1,450
August 04, 2026	20.92	21.02	21.02	21.1	20.92	3,237
August 03, 2026	20.99	20.92	20.92	21.11	20.91	5,863
July 31, 2026	20.96	20.99	20.99	21.1	20.96	7,820
July 30, 2026	20.9	21.2	21.2	21.2	20.9	8,462
July 29, 2026	20.86	20.95	20.95	21	20.86	6,348
July 28, 2026	20.76	21	21	21.05	20.76	7,423
July 27, 2026	20.84	20.91	20.91	21.03	20.83	830
July 24, 2026	20.75	20.87	20.87	20.87	20.68	3,920
July 23, 2026	20.77	20.74	20.74	20.9	20.72	2,325
July 22, 2026	20.96	20.9	20.9	20.96	20.78	1,893
July 21, 2026	20.86	20.96	20.96	20.98	20.86	3,014
July 20, 2026	20.8	20.9	20.9	20.96	20.8	1,247
July 17, 2026	20.86	20.95	20.95	20.97	20.8	7,252
July 16, 2026	21.02	20.95	20.95	21.02	20.89	899
July 15, 2026	21.03	20.88	20.88	21.05	20.88	5,008
July 14, 2026	20.82	20.9	20.9	20.98	20.82	2,199
July 13, 2026	20.86	20.91	20.91	20.91	20.82	3,033
July 10, 2026	20.91	20.86	20.86	20.91	20.8	4,472
July 09, 2026	20.88	20.89	20.89	20.89	20.81	1,948
July 08, 2026	20.85	20.89	20.89	20.89	20.8	6,333