EPR Properties (EPR-PG) NYSE

20.20

-0.25(-1.22%)

Updated at June 02 03:57PM

Currency In USD

EPR-PG Historical Return

If you invested $1000 in EPR Properties (EPR-PG) since IPO date, it would be worth $1,407.67 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,074.47, while $1000 invested 1 year ago would be worth $1,092.48. This corresponds to total returns of 40.77%, 7.45%, 9.25%, respectively, with annualized returns of 4.09%, 1.45%, 9.25%.

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
June 02, 2026	20.43	20.2	20.2	20.5	20.11	6,252
June 01, 2026	20.35	20.45	20.45	20.57	20.35	3,262
May 29, 2026	20.69	20.3	20.3	20.84	20.18	29,171
May 28, 2026	20.68	20.69	20.69	20.77	20.68	1,611
May 27, 2026	20.65	20.77	20.77	20.77	20.65	840
May 26, 2026	20.48	20.78	20.78	20.82	20.48	4,074
May 22, 2026	20.46	20.73	20.73	20.74	20.45	7,642
May 21, 2026	20.71	20.59	20.59	20.71	20.55	4,863
May 20, 2026	20.43	20.62	20.62	20.62	20.4	4,836
May 19, 2026	20.63	20.57	20.57	20.63	20.57	8,925
May 18, 2026	20.5	20.52	20.52	20.66	20.5	6,862
May 15, 2026	20.69	20.56	20.56	20.69	20.55	3,138
May 14, 2026	20.4	20.58	20.58	20.58	20.4	1,510
May 13, 2026	20.5	20.52	20.52	20.72	20.44	6,528
May 12, 2026	20.49	20.54	20.54	20.54	20.26	8,484
May 11, 2026	20.26	20.51	20.51	20.51	20.15	7,926
May 08, 2026	20.09	20.26	20.26	20.3	20.09	4,150
May 07, 2026	20.3	20.3	20.3	20.35	20.02	7,873
May 06, 2026	20	20.27	20.27	20.3	20	7,205
May 05, 2026	19.92	20	20	20.1	19.87	4,896
May 04, 2026	19.76	20.03	20.03	20.04	19.75	16,636
May 01, 2026	19.87	19.76	19.76	19.87	19.57	62,997
April 30, 2026	19.51	19.77	19.77	19.89	19.51	7,022
April 29, 2026	19.56	19.51	19.51	19.65	19.51	7,588
April 28, 2026	19.71	19.69	19.69	20	19.67	11,243
April 27, 2026	19.9	19.75	19.75	20.18	19.66	12,229
April 24, 2026	19.97	19.85	19.85	20.05	19.73	12,733
April 23, 2026	20	19.99	19.99	20.18	19.8	4,283
April 22, 2026	20.02	19.97	19.97	20.15	19.97	10,656
April 21, 2026	20.09	20	20	20.3	20	7,313
April 20, 2026	20.42	20.11	20.11	20.77	20.11	9,572
April 17, 2026	20.69	20.3	20.3	20.69	20.25	5,627
April 16, 2026	20.5	20.36	20.36	20.5	20.2	6,307
April 15, 2026	20.57	20.4	20.4	20.57	20.22	9,179
April 14, 2026	20	20.45	20.45	20.9	20	16,464
April 13, 2026	20.14	20.31	20.31	20.31	19.98	2,964
April 10, 2026	20.28	20.15	20.15	20.28	20.11	1,934
April 09, 2026	20.08	20.15	20.15	20.43	20.08	5,173
April 08, 2026	20.24	20.23	20.23	20.3	20	4,432
April 07, 2026	20	20.14	20.14	20.14	19.93	1,993
April 06, 2026	20.25	20.11	20.11	20.4	20	3,932
April 02, 2026	20.14	20.25	20.25	20.29	19.84	30,658
April 01, 2026	20.23	20.25	20.25	20.25	19.95	1,033
March 31, 2026	20.43	20.23	20.23	20.43	20.23	1,309
March 30, 2026	20.07	20.4	20.04	20.67	20.07	14,322
March 27, 2026	20.21	20.07	19.72	20.56	20.07	2,175
March 26, 2026	20.07	20.31	19.95	20.55	20.07	4,995
March 25, 2026	20.07	20.24	19.88	20.44	20.03	1,558
March 24, 2026	20.15	20.07	19.72	20.57	19.96	18,177
March 23, 2026	19.7	20.2	19.84	20.3	19.7	6,653
March 20, 2026	20.1	19.79	19.44	20.3	19.78	4,058
March 19, 2026	20.35	20.35	19.99	20.57	20.35	2,146
March 18, 2026	20.31	20.51	20.15	20.6	20.11	4,921
March 17, 2026	20.4	20.4	20.04	20.55	20.24	13,603
March 16, 2026	20.45	20.35	20	20.45	20.35	7,296
March 13, 2026	20.8	20.87	20.5	20.87	20.6	1,618
March 12, 2026	20.4	20.6	20.24	20.6	20.39	3,204
March 11, 2026	20.6	20.4	20.04	21.23	20.4	8,040
March 10, 2026	20.58	20.55	20.19	20.74	20.42	6,144
March 09, 2026	20.8	20.58	20.22	20.86	20.28	7,301