EPR Properties (EPR) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	61.15	62.28	60.96	62.20	+1.40%	659,800
2026-08-06	60.60	61.76	60.60	61.34	+0.34%	637,800
2026-08-05	60.85	61.29	60.06	61.13	-0.15%	766,700
2026-08-04	60.63	61.53	59.69	61.22	+0.02%	878,300
2026-08-03	62.05	62.32	60.92	61.21	-1.39%	1,041,300
2026-07-31	63.70	63.85	61.72	62.07	-3.03%	823,000
2026-07-30	64.50	64.50	62.27	64.01	+0.13%	830,000
2026-07-29	64.29	64.97	63.59	63.93	-0.61%	804,800
2026-07-28	63.85	64.69	63.52	64.32	+1.40%	751,900
2026-07-27	63.52	64.59	63.06	63.43	-0.16%	884,200
2026-07-24	62.11	63.69	62.10	63.53	+2.50%	653,200
2026-07-23	61.82	62.15	61.50	61.98	-0.08%	463,500
2026-07-22	62.27	62.53	61.84	62.03	-0.11%	507,800
2026-07-21	61.99	62.26	61.52	62.10	-0.11%	466,700
2026-07-20	62.15	62.34	61.50	62.17	-0.06%	760,927
2026-07-17	62.50	63.30	61.72	62.21	-0.08%	458,700
2026-07-16	60.46	62.26	60.27	62.26	+3.54%	1,066,500
2026-07-15	59.76	60.71	59.75	60.13	+0.99%	555,500
2026-07-14	59.90	60.14	59.46	59.54	-0.45%	499,100
2026-07-13	59.87	60.00	59.25	59.81	+0.32%	506,800
2026-07-10	59.72	60.07	59.15	59.62	+0.08%	333,400
2026-07-09	59.97	60.31	59.49	59.57	-0.10%	759,500
2026-07-08	59.87	60.08	59.32	59.63	-0.35%	1,185,900
2026-07-07	59.87	61.02	59.65	59.84	+1.06%	566,500
2026-07-06	59.10	59.70	58.84	59.21	+0.19%	454,700
2026-07-02	58.12	59.13	57.76	59.10	+2.36%	523,700
2026-07-01	58.08	58.63	57.74	57.74	-0.47%	755,000
2026-06-30	58.24	58.73	57.99	58.01	-1.71%	521,000
2026-06-29	59.41	59.41	58.39	59.02	-1.14%	607,200
2026-06-26	59.45	59.83	59.05	59.70	+1.12%	898,400
2026-06-25	59.19	59.55	57.90	59.04	+0.17%	490,500
2026-06-24	59.36	59.61	58.67	58.94	-0.41%	571,600
2026-06-23	58.11	59.26	58.09	59.18	+1.96%	472,100
2026-06-22	57.53	58.27	57.50	58.04	+0.92%	634,300
2026-06-18	58.06	58.42	57.25	57.51	-0.23%	1,011,700
2026-06-17	58.94	59.25	57.26	57.64	-2.47%	678,900
2026-06-16	58.70	59.23	58.37	59.10	+1.27%	585,200
2026-06-15	59.95	60.21	58.01	58.36	-2.49%	722,200
2026-06-12	60.60	61.02	59.81	59.85	+1.17%	870,000
2026-06-11	59.55	60.09	59.14	59.16	-0.34%	438,900
2026-06-10	59.50	60.40	59.26	59.36	+0.58%	592,300
2026-06-09	57.98	59.13	57.87	59.02	+2.39%	823,800
2026-06-08	57.45	58.04	57.33	57.64	+0.49%	719,500
2026-06-05	56.05	57.80	56.00	57.36	+2.14%	441,900
2026-06-04	56.98	57.24	55.64	56.16	-0.32%	583,800
2026-06-03	56.29	56.94	56.25	56.34	-0.21%	533,300
2026-06-02	56.36	56.94	56.08	56.46	+0.46%	662,000
2026-06-01	56.64	56.89	56.14	56.20	-1.49%	708,000
2026-05-29	57.53	57.80	56.47	57.05	-1.37%	796,700
2026-05-28	57.99	58.47	57.67	57.84	-0.28%	628,200
2026-05-27	59.24	59.50	57.91	58.00	-1.96%	719,600
2026-05-26	58.87	59.38	58.59	59.16	+0.92%	561,300
2026-05-22	58.90	58.91	58.45	58.62	-0.15%	417,700
2026-05-21	58.24	58.95	57.95	58.71	+0.55%	531,600
2026-05-20	58.07	58.84	57.90	58.39	+0.78%	687,500
2026-05-19	58.28	58.44	57.78	57.94	-0.69%	746,100
2026-05-18	57.69	58.41	57.60	58.34	+1.73%	449,200
2026-05-15	58.18	58.18	57.26	57.35	-0.93%	578,000
2026-05-14	58.55	58.80	57.85	57.89	-0.48%	462,800
2026-05-13	58.04	58.52	57.58	58.17	-0.22%	598,300
2026-05-12	58.75	58.76	57.79	58.30	-0.78%	815,000
2026-05-11	58.51	58.76	57.69	58.76	+0.82%	963,200
2026-05-08	58.12	58.49	57.48	58.28	+0.69%	1,030,000
2026-05-07	57.19	59.05	56.67	57.88	+2.75%	1,004,000
2026-05-06	56.12	56.66	56.06	56.33	+0.61%	731,800
2026-05-05	55.27	56.15	55.18	55.99	+1.34%	557,300
2026-05-04	55.14	55.81	54.78	55.25	-0.05%	793,300
2026-05-01	55.70	55.89	55.14	55.28	-0.95%	625,800
2026-04-30	56.09	56.47	55.32	55.81	-1.05%	655,500
2026-04-29	56.13	56.94	56.06	56.40	-0.11%	775,100
2026-04-28	55.83	56.58	55.11	56.46	+1.97%	691,800
2026-04-27	55.57	56.10	55.22	55.37	-0.32%	441,300
2026-04-24	56.35	56.72	55.52	55.55	-1.52%	486,000
2026-04-23	56.28	56.44	55.66	56.41	+1.13%	332,800
2026-04-22	56.95	56.95	55.45	55.78	-1.38%	467,300
2026-04-21	56.99	57.12	56.40	56.56	-0.70%	375,800
2026-04-20	56.50	56.99	56.35	56.96	+0.49%	429,900
2026-04-17	56.08	56.93	55.98	56.68	+1.41%	526,100
2026-04-16	56.39	56.69	55.39	55.89	-0.87%	943,000
2026-04-15	55.84	56.84	55.74	56.38	+0.53%	1,345,700
2026-04-14	54.72	56.45	54.66	56.08	+2.26%	1,369,800
2026-04-13	53.30	54.88	52.82	54.84	+2.62%	978,500
2026-04-10	53.46	53.89	53.24	53.44	+0.62%	812,900
2026-04-09	52.96	53.94	52.56	53.11	+0.17%	543,100
2026-04-08	52.83	53.26	52.52	53.02	+1.36%	1,048,700
2026-04-07	50.88	52.52	50.88	52.31	+2.75%	916,200
2026-04-06	51.02	51.32	50.72	50.91	-0.49%	580,000
2026-04-02	50.43	51.20	50.05	51.16	+1.71%	812,800
2026-04-01	49.82	50.72	49.72	50.30	+0.68%	939,900
2026-03-31	49.65	50.50	49.20	49.96	+1.36%	862,200
2026-03-30	49.07	50.05	48.82	49.29	+1.19%	912,200
2026-03-27	49.47	49.86	48.36	48.71	-1.81%	1,200,900
2026-03-26	49.32	49.94	49.12	49.61	+0.20%	905,200
2026-03-25	50.72	50.78	49.48	49.51	-1.67%	1,003,300
2026-03-24	49.50	50.66	49.39	50.35	+1.43%	1,479,600
2026-03-23	51.29	51.50	49.62	49.64	-1.63%	1,312,300
2026-03-20	53.50	53.50	50.22	50.46	-5.65%	2,130,800
2026-03-19	55.00	55.03	53.46	53.48	-2.85%	993,200
2026-03-18	56.09	56.23	55.00	55.05	-2.17%	925,700
2026-03-17	56.60	56.78	56.02	56.27	+0.04%	409,800
2026-03-16	56.62	56.87	56.24	56.25	+0.41%	401,600
2026-03-13	56.52	57.09	55.65	56.02	+0.39%	587,200
2026-03-12	56.00	56.55	55.74	55.80	-1.64%	1,388,900
2026-03-11	56.96	57.25	56.33	56.73	-1.34%	876,700
2026-03-10	57.75	58.20	57.32	57.50	-0.52%	597,600
2026-03-09	57.30	57.91	56.45	57.80	+0.59%	942,600
2026-03-06	57.18	57.74	56.58	57.46	-0.17%	1,127,500
2026-03-05	59.50	59.52	56.87	57.56	-3.62%	1,932,100
2026-03-04	59.88	59.90	59.22	59.72	-0.23%	489,900
2026-03-03	59.46	59.99	58.77	59.86	-0.13%	613,300
2026-03-02	58.96	60.04	58.79	59.94	+0.89%	873,500
2026-02-27	60.40	60.81	59.22	59.41	-2.30%	1,383,500
2026-02-26	60.00	62.08	58.85	60.81	+4.22%	1,722,100
2026-02-25	58.75	58.92	57.60	58.35	-0.77%	773,200
2026-02-24	58.96	59.12	58.27	58.80	-0.39%	733,600
2026-02-23	58.00	59.53	57.77	59.03	+2.22%	1,108,400
2026-02-20	57.55	57.81	56.92	57.75	+0.77%	545,200
2026-02-19	57.15	57.86	57.03	57.31	+0.33%	469,900
2026-02-18	58.19	58.19	56.79	57.12	-2.28%	954,200
2026-02-17	58.49	59.04	58.23	58.45	-0.07%	733,800
2026-02-13	57.48	58.60	57.26	58.49	+2.02%	762,500
2026-02-12	57.95	58.26	56.74	57.33	-0.19%	791,300
2026-02-11	57.65	58.58	57.37	57.44	-0.24%	746,900
2026-02-10	56.54	57.73	56.40	57.58	+2.02%	830,700
2026-02-09	56.18	56.48	55.50	56.44	+0.34%	528,400
2026-02-06	56.67	57.45	56.09	56.25	-0.25%	833,000
2026-02-05	56.07	56.72	55.89	56.39	+0.53%	730,000
2026-02-04	55.73	56.55	55.40	56.09	+1.34%	923,300
2026-02-03	53.70	55.55	53.70	55.35	+3.21%	903,700
2026-02-02	53.81	54.30	53.44	53.63	-1.12%	633,100
2026-01-30	53.45	54.32	53.11	54.24	+0.74%	757,800
2026-01-29	52.15	53.95	51.92	53.84	+4.14%	1,171,800
2026-01-28	51.94	52.06	51.33	51.70	+0.15%	912,600
2026-01-27	52.71	52.90	51.00	51.62	-1.99%	1,127,700
2026-01-26	54.40	54.53	52.58	52.67	-2.77%	809,600
2026-01-23	54.96	55.45	54.09	54.17	-1.28%	693,900
2026-01-22	54.73	55.27	54.36	54.87	+0.09%	969,400
2026-01-21	55.47	55.60	54.51	54.82	-0.87%	813,600
2026-01-20	55.60	56.03	54.91	55.30	-1.07%	960,100
2026-01-16	54.51	56.02	54.51	55.90	+2.03%	681,200
2026-01-15	55.12	55.23	54.55	54.79	+0.20%	992,000
2026-01-14	54.07	54.80	53.82	54.68	+1.56%	1,044,300
2026-01-13	53.27	54.19	52.81	53.84	+1.39%	1,681,100
2026-01-12	52.31	53.21	52.17	53.10	+1.41%	566,400
2026-01-09	52.47	52.97	52.27	52.36	-0.38%	433,400
2026-01-08	51.56	52.71	51.47	52.56	+1.90%	682,100
2026-01-07	51.32	51.97	51.23	51.58	+0.84%	694,600
2026-01-06	50.92	51.35	50.61	51.15	+0.43%	416,200
2026-01-05	50.72	51.26	50.39	50.93	+0.33%	711,200
2026-01-02	49.85	51.02	49.38	50.76	+1.72%	715,600
2025-12-31	50.27	50.28	49.89	49.90	-1.27%	552,900
2025-12-30	50.51	50.59	50.26	50.54	+0.12%	464,100
2025-12-29	50.29	50.50	49.93	50.48	+0.82%	639,400
2025-12-26	50.11	50.28	49.80	50.07	+0.16%	426,200
2025-12-24	49.50	50.06	49.45	49.99	+1.13%	349,300
2025-12-23	50.07	50.18	49.28	49.43	-1.12%	552,800
2025-12-22	50.11	50.22	49.63	49.99	-0.36%	652,800
2025-12-19	49.88	50.68	49.70	50.17	+0.82%	1,562,100
2025-12-18	49.80	50.18	49.60	49.76	+0.06%	770,100
2025-12-17	49.79	50.13	49.40	49.73	-0.12%	682,100
2025-12-16	50.32	50.59	49.47	49.79	-0.88%	711,500
2025-12-15	50.28	50.39	49.51	50.23	+0.32%	950,200
2025-12-12	50.04	50.50	49.76	50.07	+0.66%	774,600
2025-12-11	50.68	50.87	49.41	49.74	-1.56%	734,100
2025-12-10	50.67	51.05	50.36	50.53	-0.34%	630,600
2025-12-09	51.08	51.80	50.68	50.70	-0.24%	606,000
2025-12-08	51.50	51.50	50.28	50.82	-1.59%	884,700
2025-12-05	51.83	52.47	51.58	51.64	-0.52%	926,200
2025-12-04	52.31	52.90	51.84	51.91	-1.01%	569,900
2025-12-03	52.50	52.95	52.16	52.44	+0.15%	619,600
2025-12-02	52.78	52.91	51.88	52.36	-0.89%	761,900
2025-12-01	51.95	52.94	51.76	52.83	+1.07%	856,000
2025-11-28	52.28	52.44	51.95	52.27	-0.06%	383,700
2025-11-26	52.30	53.02	52.17	52.30	+0.35%	530,300
2025-11-25	52.34	53.09	52.11	52.12	+0.21%	604,400
2025-11-24	51.71	52.18	51.56	52.01	+0.29%	562,200
2025-11-21	51.46	52.30	51.31	51.86	+1.19%	485,600
2025-11-20	51.42	51.72	51.02	51.25	+0.20%	657,300
2025-11-19	51.03	51.51	50.78	51.15	+0.22%	552,600
2025-11-18	50.62	51.21	50.27	51.04	+1.31%	587,600
2025-11-17	51.50	51.66	50.14	50.38	-1.76%	525,200
2025-11-14	50.93	51.29	50.63	51.28	+0.81%	889,500
2025-11-13	50.87	51.30	50.67	50.87	-0.12%	564,300
2025-11-12	51.03	51.36	50.89	50.93	-0.68%	493,700
2025-11-11	51.32	51.33	50.83	51.28	+0.39%	398,400
2025-11-10	50.94	51.45	50.77	51.08	+0.24%	653,400
2025-11-07	49.50	51.00	49.50	50.96	+3.28%	652,500
2025-11-06	49.55	49.87	49.00	49.34	-0.60%	545,900
2025-11-05	49.78	50.14	49.27	49.64	+0.32%	795,100
2025-11-04	50.18	50.34	49.32	49.48	-1.45%	955,800
2025-11-03	48.72	50.26	48.11	50.21	+2.43%	1,131,300
2025-10-31	48.87	49.34	48.33	49.02	+0.10%	1,644,500
2025-10-30	51.25	51.63	48.29	48.97	-6.01%	1,970,200
2025-10-29	52.25	52.25	51.32	52.10	-0.78%	1,123,100
2025-10-28	53.34	53.38	52.33	52.51	-1.78%	737,400
2025-10-27	53.90	53.90	53.21	53.46	-0.61%	804,200
2025-10-24	54.57	54.65	53.77	53.79	-0.90%	831,600
2025-10-23	54.76	54.76	53.90	54.28	-0.51%	748,900
2025-10-22	54.88	55.11	54.20	54.56	+0.06%	684,600
2025-10-21	55.36	55.43	54.34	54.53	-1.48%	856,900
2025-10-20	54.79	55.48	54.50	55.35	+1.62%	761,000
2025-10-17	54.54	54.74	53.80	54.47	-0.02%	678,600
2025-10-16	55.62	55.70	54.21	54.48	-1.86%	658,700
2025-10-15	55.00	55.64	54.65	55.51	+1.31%	1,104,500
2025-10-14	54.44	55.21	54.33	54.79	+0.42%	899,000
2025-10-13	53.85	54.71	53.78	54.56	+1.28%	536,500
2025-10-10	54.35	54.59	53.61	53.87	-0.83%	842,700
2025-10-09	54.57	54.75	54.17	54.32	-0.04%	796,200
2025-10-08	54.79	54.82	54.07	54.34	-1.34%	869,200
2025-10-07	55.20	55.54	54.90	55.08	-0.22%	770,700
2025-10-06	57.50	57.57	54.88	55.20	-3.93%	1,269,400
2025-10-03	58.29	58.57	57.39	57.46	-1.27%	688,500
2025-10-02	58.15	58.22	57.50	58.20	-0.21%	611,600
2025-10-01	57.95	58.55	57.51	58.32	+0.53%	623,300
2025-09-30	57.19	58.14	57.13	58.01	+0.99%	692,400
2025-09-29	57.75	57.75	56.95	57.44	-0.09%	678,000
2025-09-26	57.07	57.56	56.95	57.49	+1.21%	566,000
2025-09-25	56.32	56.84	56.08	56.80	+1.12%	644,900
2025-09-24	57.15	57.40	56.17	56.17	-1.77%	1,175,700
2025-09-23	56.41	57.32	56.40	57.18	+1.40%	521,500
2025-09-22	57.00	57.00	56.33	56.39	-0.56%	801,300
2025-09-19	56.68	57.23	56.51	56.71	-0.28%	1,592,400
2025-09-18	56.50	57.32	56.41	56.87	+0.42%	731,400
2025-09-17	56.83	57.44	56.49	56.63	-0.23%	1,236,200
2025-09-16	58.19	58.27	56.70	56.76	-2.59%	1,177,600
2025-09-15	58.55	58.70	57.97	58.27	-0.34%	1,007,800
2025-09-12	56.79	58.63	56.74	58.47	+3.30%	1,408,900
2025-09-11	55.55	56.69	55.50	56.60	+2.70%	863,300
2025-09-10	55.19	55.78	54.69	55.11	-0.33%	2,360,800
2025-09-09	53.07	55.39	52.83	55.29	+3.93%	2,060,200
2025-09-08	52.82	53.26	52.48	53.20	-0.11%	919,500
2025-09-05	53.45	53.66	52.54	53.26	+0.00%	941,500
2025-09-04	53.61	53.87	52.78	53.26	-0.26%	811,400
2025-09-03	52.98	53.60	52.75	53.40	+0.43%	892,700
2025-09-02	53.88	54.00	52.81	53.17	-1.99%	1,256,300
2025-08-29	54.05	54.34	53.79	54.25	-0.20%	1,132,000
2025-08-28	55.04	55.04	53.82	54.36	-1.07%	856,800
2025-08-27	54.31	55.13	54.31	54.95	+1.57%	1,035,000
2025-08-26	53.84	54.38	53.76	54.10	+0.41%	954,100
2025-08-25	53.99	54.38	53.75	53.88	-0.24%	838,100
2025-08-22	54.12	54.37	53.81	54.01	+0.48%	768,700
2025-08-21	53.59	54.10	53.39	53.75	-0.11%	738,900
2025-08-20	53.75	54.27	53.63	53.81	+0.50%	1,101,200
2025-08-19	52.54	53.63	52.54	53.54	+1.54%	1,031,500
2025-08-18	52.54	52.87	52.28	52.73	+0.29%	1,063,200
2025-08-15	53.06	53.39	52.12	52.58	-0.89%	1,021,800
2025-08-14	53.04	53.26	52.63	53.05	-0.69%	570,500
2025-08-13	53.39	53.64	52.73	53.42	+0.17%	981,100
2025-08-12	53.00	53.41	52.61	53.33	+0.98%	858,300
2025-08-11	53.85	53.91	52.71	52.81	-1.93%	847,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+5.64%). Worst month: Mar (-5.87%). Based on 5 years of daily data (2022–2026).

Jan+4.43%
Feb+3.69%
Mar-5.87%
Apr+2.94%
May+3.83%
Jun+5.64%
Jul+1.31%
Aug+1.00%
Sep+1.64%
Oct-2.79%
Nov+3.51%
Dec-2.55%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is EPR Properties's (EPR) latest close?

62.20 on 2026-08-07, from the Closelook data lake's daily price record.

What is EPR's 52-week high and low?

64.97 high and 48.11 low over the trailing 52 weeks, as of 2026-08-07.

What is EPR Properties's strongest and weakest month historically?

Historically, EPR's strongest calendar month has been Jun (average +5.64%) and its weakest Mar (average -5.87%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.