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 $1,275.96 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $945.76, while $1000 invested 1 year ago would be worth $941.87. This corresponds to total returns of 27.6%, -5.42%, -5.81%, respectively, with annualized returns of 2.75%, -1.11%, -5.81%.

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
November 12, 2026	18.7	18.31	18.31	18.7	18.25	6,410
November 11, 2026	18.75	18.72	18.72	18.86	18.7	1,865
November 10, 2026	18.86	18.75	18.75	18.98	18.72	4,237
November 09, 2026	18.75	18.91	18.91	18.96	18.75	2,868
November 06, 2026	19.04	18.77	18.77	19.08	18.77	5,482
November 05, 2026	19	18.99	18.99	19.03	18.81	8,897
November 04, 2026	19.04	19.11	19.11	19.15	19.03	8,219
November 03, 2026	17.83	18.8	18.8	19.27	17.83	43,561
November 02, 2026	18.73	18	18	18.84	17.54	56,368
October 30, 2026	18.61	18.6	18.6	19.43	18.56	8,162
October 29, 2026	18.72	18.66	18.66	18.82	18.51	2,059
October 28, 2026	19.06	18.8	18.8	19.06	18.52	9,802
October 27, 2026	19.25	19	19	19.25	19	4,790
October 26, 2026	19.63	19.36	19.36	19.7	19.25	3,121
October 23, 2026	19.57	19.25	19.25	19.57	19.19	7,345
October 22, 2026	19.73	19.68	19.68	19.82	19.56	3,985
October 21, 2026	19.64	19.82	19.82	19.82	19.64	648
October 20, 2026	19.47	19.64	19.64	19.64	19.47	3,208
October 19, 2026	19.87	19.67	19.67	19.88	19.45	2,498
October 16, 2026	19.85	19.87	19.87	19.93	19.67	4,561
October 15, 2026	19.74	19.73	19.73	19.99	19.45	5,902
October 14, 2026	19.74	19.58	19.58	19.74	19.5	3,655
October 13, 2026	19.93	19.75	19.75	19.93	19.67	4,224
October 12, 2026	19.65	19.5	19.5	19.65	19.46	5,477
October 09, 2026	19.5	19.43	19.43	19.75	19.43	1,845
October 08, 2026	19.5	19.54	19.54	19.66	19.35	2,675
October 07, 2026	19.57	19.6	19.6	19.89	19.53	8,337
October 06, 2026	19.56	19.67	19.67	19.76	19.56	1,815
October 05, 2026	19.64	19.56	19.56	19.78	19.35	4,353
October 02, 2026	19.59	19.72	19.72	19.93	19.32	5,965
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