MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EPR — EPR Properties
NYSEEPR Properties
$56.45
+0.96(+1.73%)
- O
- 55.78
- H
- 56.91
- L
- 55.31
- V
- 814.36K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$56.45
Period Return+13.99%
Period High$64.97
Period Low$48.11
Avg Daily Volume790.5K
Total Trading Days365
EPR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $55.78 | $56.91 | $55.31 | $56.45 | +$0.96 | +1.73% | 814,361 | $56.43 | $55.31 $56.91 |
| Oct 1, 2026 | $56.00 | $56.02 | $55.00 | $55.49 | $-0.64 | -1.14% | 789,143 | $55.60 | $55.00 $56.02 |
| Sep 30, 2026 | $56.93 | $57.00 | $56.06 | $56.13 | $-1.06 | -1.85% | 740,275 | $56.29 | $56.06 $57.00 |
| Sep 29, 2026 | $56.80 | $57.46 | $56.68 | $57.19 | +$0.21 | +0.37% | 635,191 | $57.11 | $56.68 $57.46 |
| Sep 28, 2026 | $56.80 | $57.19 | $56.34 | $56.98 | +$0.15 | +0.26% | 782,629 | $56.91 | $56.34 $57.19 |
| Sep 25, 2026 | $56.70 | $57.04 | $56.10 | $56.83 | +$0.02 | +0.04% | 684,697 | $56.62 | $56.10 $57.04 |
| Sep 24, 2026 | $57.04 | $57.17 | $56.26 | $56.81 | $-0.11 | -0.19% | 564,507 | $56.70 | $56.26 $57.17 |
| Sep 23, 2026 | $57.58 | $57.66 | $56.79 | $56.92 | $-0.92 | -1.59% | 869,873 | $57.02 | $56.79 $57.66 |
| Sep 22, 2026 | $57.49 | $58.10 | $57.30 | $57.84 | +$0.41 | +0.71% | 753,135 | $57.80 | $57.30 $58.10 |
| Sep 21, 2026 | $56.62 | $57.58 | $56.62 | $57.43 | +$0.71 | +1.25% | 748,146 | $57.38 | $56.62 $57.58 |
| Sep 18, 2026 | $57.12 | $57.12 | $56.46 | $56.72 | $-0.44 | -0.77% | 1,953,669 | $56.76 | $56.46 $57.12 |
| Sep 17, 2026 | $57.27 | $57.41 | $56.70 | $57.16 | +$0.15 | +0.26% | 847,611 | $57.14 | $56.70 $57.41 |
| Sep 16, 2026 | $58.63 | $59.20 | $56.23 | $57.01 | $-1.68 | -2.86% | 1,424,073 | $57.16 | $56.23 $59.20 |
| Sep 15, 2026 | $58.71 | $58.95 | $58.00 | $58.69 | $-0.12 | -0.20% | 882,370 | $58.59 | $58.00 $58.95 |
| Sep 14, 2026 | $59.39 | $60.06 | $58.46 | $58.81 | $-0.37 | -0.63% | 994,609 | $58.85 | $58.46 $60.06 |
| Sep 11, 2026 | $59.64 | $59.64 | $58.75 | $59.18 | $-0.15 | -0.25% | 876,272 | $59.16 | $58.75 $59.64 |
| Sep 10, 2026 | $59.87 | $60.06 | $58.56 | $59.33 | $-0.34 | -0.57% | 1,177,805 | $59.22 | $58.56 $60.06 |
| Sep 9, 2026 | $60.09 | $60.20 | $59.28 | $59.67 | $-0.23 | -0.38% | 1,056,024 | $59.66 | $59.28 $60.20 |
| Sep 8, 2026 | $59.85 | $60.60 | $59.56 | $59.90 | $-0.09 | -0.15% | 850,796 | $60.01 | $59.56 $60.60 |
| Sep 4, 2026 | $60.14 | $60.85 | $59.48 | $59.99 | $-0.49 | -0.81% | 1,260,042 | $59.97 | $59.48 $60.85 |
| Sep 3, 2026 | $59.95 | $60.54 | $59.68 | $60.48 | +$0.87 | +1.46% | 592,166 | $60.36 | $59.68 $60.54 |
| Sep 2, 2026 | $59.39 | $59.66 | $58.55 | $59.61 | +$0.25 | +0.42% | 487,629 | $59.42 | $58.55 $59.66 |
| Sep 1, 2026 | $59.18 | $59.67 | $58.98 | $59.36 | +$0.65 | +1.11% | 718,499 | $59.28 | $58.98 $59.67 |
| Aug 31, 2026 | $59.05 | $59.17 | $58.61 | $58.71 | $-0.84 | -1.41% | 903,458 | $58.75 | $58.61 $59.17 |
| Aug 28, 2026 | $59.83 | $60.10 | $59.18 | $59.55 | $-0.06 | -0.10% | 493,647 | $59.59 | $59.18 $60.10 |
| Aug 27, 2026 | $59.82 | $59.82 | $59.31 | $59.61 | $-0.39 | -0.65% | 551,261 | $59.58 | $59.31 $59.82 |
| Aug 26, 2026 | $60.48 | $60.91 | $59.92 | $60.00 | $-0.33 | -0.55% | 571,828 | $60.22 | $59.92 $60.91 |
| Aug 25, 2026 | $60.61 | $60.98 | $60.31 | $60.33 | $-0.23 | -0.38% | 895,486 | $60.56 | $60.31 $60.98 |
| Aug 24, 2026 | $60.56 | $61.09 | $60.18 | $60.56 | +$0.21 | +0.35% | 938,321 | $60.54 | $60.18 $61.09 |
| Aug 21, 2026 | $61.30 | $61.41 | $60.30 | $60.35 | $-0.87 | -1.42% | 565,204 | $60.51 | $60.30 $61.41 |