EPR Properties (EPR) NYSE

Currency In USD

EPR Historical Return

If you invested $1000 in EPR Properties (EPR) 10 years ago, it would be worth $1,272.71 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 $1,484.48, while $1000 invested 1 year ago would be worth $986.66. This corresponds to total returns of 27.27%, 48.45%, -1.33%, respectively, with annualized returns of 2.44%, 8.23%, -1.33%.

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

EPR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	56	55.49	55.49	56.02	55	783,028
September 30, 2026	56.93	56.13	56.13	57	56.06	687,405
September 29, 2026	56.8	57.19	57.19	57.46	56.68	635,060
September 28, 2026	56.8	56.98	56.98	57.19	56.34	782,358
September 25, 2026	56.7	56.83	56.83	57.04	56.1	677,854
September 24, 2026	57.04	56.81	56.81	57.17	56.26	546,040
September 23, 2026	57.58	56.92	56.92	57.66	56.79	784,007
September 22, 2026	57.49	57.84	57.84	58.1	57.3	691,403
September 21, 2026	56.62	57.43	57.43	57.58	56.62	707,657
September 18, 2026	57.12	56.72	56.72	57.12	56.46	1.91M
September 17, 2026	57.27	57.16	57.16	57.41	56.7	829,707
September 16, 2026	58.63	57.01	57.01	59.2	56.23	1.42M
September 15, 2026	58.71	58.69	58.69	58.95	58	882,378
September 11, 2026	59.64	59.18	59.18	59.64	58.75	876,232
September 10, 2026	59.87	59.33	59.33	60.06	58.56	1.08M
September 09, 2026	60.09	59.67	59.67	60.2	59.28	1.06M
September 08, 2026	59.85	59.9	59.9	60.6	59.56	815,674
September 04, 2026	60.14	59.99	59.99	60.85	59.48	1.12M
September 03, 2026	59.95	60.48	60.48	60.54	59.68	567,998
September 02, 2026	59.39	59.61	59.61	59.66	58.55	487,904
September 01, 2026	59.18	59.36	59.36	59.67	58.98	713,337
August 31, 2026	59.05	58.71	58.71	59.17	58.61	903,081
August 28, 2026	59.83	59.55	59.55	60.1	59.18	493,372
August 27, 2026	59.82	59.61	59.61	59.82	59.31	542,445
August 26, 2026	60.48	60	60	60.91	59.92	531,202
August 25, 2026	60.61	60.33	60.33	60.98	60.31	863,139
August 24, 2026	60.56	60.56	60.56	61.09	60.18	938,284
August 21, 2026	61.3	60.35	60.35	61.41	60.3	565,197
August 20, 2026	61.33	61.22	61.22	61.55	60.87	711,758
August 19, 2026	60.96	60.62	60.62	61	60.01	635,448
August 18, 2026	60.78	60.37	60.37	61.28	60.3	776,344
August 17, 2026	61	60.5	60.5	61	59.83	611,360
August 14, 2026	61.69	61.25	61.25	62.15	61.13	633,557
August 13, 2026	61.78	61.7	61.7	62.58	61.69	591,959
August 12, 2026	59.8	61.41	61.41	61.46	59.78	986,991
August 11, 2026	60.1	59.78	59.78	60.44	59.63	1.26M
August 10, 2026	61.77	60.4	60.4	61.77	60.28	679,252
August 07, 2026	61.15	62.2	62.2	62.28	60.96	659,769
August 06, 2026	60.6	61.34	61.34	61.76	60.6	637,796
August 05, 2026	60.85	61.13	61.13	61.29	60.06	766,451
August 04, 2026	60.63	61.22	61.22	61.53	59.69	878,316
August 03, 2026	62.05	61.21	61.21	62.32	60.92	1.04M
July 31, 2026	63.7	62.07	62.07	63.85	61.72	810,968
July 30, 2026	64.5	64.01	64.01	64.5	62.27	829,994
July 29, 2026	64.29	63.93	63.93	64.97	63.59	795,319
July 28, 2026	63.85	64.32	64.32	64.69	63.52	751,845
July 27, 2026	63.52	63.43	63.43	64.59	63.06	884,171
July 24, 2026	62.11	63.53	63.53	63.69	62.1	653,216
July 23, 2026	61.82	61.98	61.98	62.15	61.5	463,492
July 22, 2026	62.27	62.03	62.03	62.53	61.84	507,610
July 21, 2026	61.99	62.1	62.1	62.26	61.52	466,138
July 20, 2026	62.15	62.17	62.17	62.34	61.5	800,357
July 17, 2026	62.5	62.21	62.21	63.3	61.72	458,590
July 16, 2026	60.46	62.26	62.26	62.26	60.27	1.07M
July 15, 2026	59.76	60.13	60.13	60.71	59.75	555,389
July 14, 2026	59.9	59.54	59.54	60.14	59.46	499,049
July 13, 2026	59.87	59.81	59.81	60	59.25	506,739
July 10, 2026	59.72	59.62	59.62	60.07	59.15	333,252
July 09, 2026	59.97	59.57	59.57	60.31	59.49	464,668
July 08, 2026	59.87	59.63	59.63	60.08	59.32	601,156