EPR | EPR Pro REIT Br-SBI | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

EPR Pro REIT Br-SBI (EPR)

NYSE

$59.28+$0.10 (+0.17%)

Price as of Sep 11, 2026 7:54 PM EDT

$4.5B
Market Cap
8.08%
1-Year Change
REIT - Specialty
Industry

1 Month
-0.49%

Low Price$58.71

High Price$60.93
3 Months
+1.58%

Low Price$56.63

High Price$63.68
1 Year
+8.08%

Low Price$47.15

High Price$63.68

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	59.64	59.64	58.75	59.18	-0.25%	876,271
09/10/2026	59.87	60.06	58.56	59.33	-0.57%	1,177,804
09/09/2026	60.09	60.20	59.28	59.67	-0.38%	1,056,013
09/08/2026	59.85	60.60	59.56	59.90	-0.15%	850,787
09/04/2026	60.14	60.85	59.48	59.99	-0.81%	1,260,042
09/03/2026	59.95	60.54	59.68	60.48	+1.46%	592,165
09/02/2026	59.39	59.66	58.55	59.61	+0.42%	492,837
09/01/2026	59.18	59.67	58.98	59.36	+1.11%	718,498
08/31/2026	59.05	59.17	58.61	58.71	-0.89%	903,457
08/31/2026	$0.31 Dividend
08/28/2026	59.52	59.79	58.87	59.24	-0.10%	493,646
08/27/2026	59.51	59.51	59.00	59.30	-0.65%	551,261
08/26/2026	60.17	60.59	59.61	59.69	-0.55%	571,828
08/25/2026	60.29	60.66	60.00	60.02	-0.38%	895,486
08/24/2026	60.24	60.77	59.87	60.24	+0.35%	938,195
08/21/2026	60.98	61.09	59.99	60.04	-1.42%	565,204
08/20/2026	61.01	61.23	60.55	60.90	+0.99%	711,876
08/19/2026	60.64	60.68	59.70	60.30	+0.41%	639,378
08/18/2026	60.46	60.96	59.99	60.06	-0.21%	776,395
08/17/2026	60.68	60.68	59.52	60.19	-1.22%	632,244
08/14/2026	61.37	61.83	60.81	60.93	-0.73%	633,143
08/13/2026	61.46	62.25	61.37	61.38	+0.47%	593,976
08/12/2026	59.49	61.14	59.47	61.09	+2.73%	987,185
08/11/2026	59.79	60.12	59.32	59.47	-1.03%	1,263,853
08/10/2026	61.45	61.45	59.97	60.09	-2.89%	679,348
08/07/2026	60.83	61.96	60.64	61.88	+1.40%	659,817
08/06/2026	60.28	61.44	60.28	61.02	+0.34%	637,813
08/05/2026	60.53	60.97	59.75	60.81	-0.15%	766,663
08/04/2026	60.31	61.21	59.38	60.90	+0.02%	877,529
08/03/2026	61.73	62.00	60.60	60.89	-1.39%	1,041,416
07/31/2026	63.37	63.52	61.40	61.75	-2.56%	823,294
07/31/2026	$0.31 Dividend
07/30/2026	63.85	63.85	61.65	63.37	+0.13%	830,120
07/29/2026	63.65	64.32	62.95	63.29	-0.61%	804,282
07/29/2026	$1.42 Earnings
07/28/2026	63.21	64.04	62.88	63.68	+1.40%	750,579
07/27/2026	62.88	63.94	62.43	62.79	-0.16%	884,249
07/24/2026	61.49	63.05	61.48	62.89	+2.50%	653,321
07/23/2026	61.20	61.53	60.88	61.36	-0.08%	463,498
07/22/2026	61.65	61.90	61.22	61.41	-0.11%	507,871
07/21/2026	61.37	61.64	60.90	61.48	-0.11%	466,826
07/20/2026	61.53	61.72	60.88	61.55	-0.06%	801,727
07/17/2026	61.87	62.67	61.10	61.59	-0.08%	458,812
07/16/2026	59.85	61.64	59.67	61.64	+3.54%	1,066,637
07/15/2026	59.16	60.10	59.15	59.53	+0.99%	555,511
07/14/2026	59.30	59.54	58.86	58.94	-0.45%	499,152
07/13/2026	59.27	59.40	58.66	59.21	+0.32%	506,907
07/10/2026	59.12	59.47	58.56	59.02	+0.08%	333,471
07/09/2026	59.37	59.71	58.89	58.97	-0.10%	759,852
07/08/2026	59.27	59.47	58.73	59.03	-0.35%	1,185,886
07/07/2026	59.27	60.41	59.05	59.24	+1.06%	566,556
07/06/2026	58.51	59.10	58.25	58.62	+0.19%	454,737
07/02/2026	57.54	58.54	57.18	58.51	+2.36%	523,890
07/01/2026	57.50	58.04	57.16	57.16	-0.47%	754,986
06/30/2026	57.66	58.14	57.41	57.43	-1.19%	521,033
06/30/2026	$0.31 Dividend
06/29/2026	58.51	58.51	57.50	58.12	-1.14%	607,225
06/26/2026	58.54	58.92	58.15	58.79	+1.12%	898,353
06/25/2026	58.29	58.64	57.02	58.14	+0.17%	490,559
06/24/2026	58.46	58.70	57.78	58.04	-0.41%	571,608
06/23/2026	57.23	58.36	57.21	58.28	+1.96%	472,115
06/22/2026	56.65	57.38	56.62	57.16	+0.92%	634,319
06/18/2026	57.18	57.53	56.38	56.63	-0.23%	1,011,731
06/17/2026	58.04	58.35	56.39	56.76	-2.47%	678,982
06/16/2026	57.81	58.33	57.48	58.20	+1.27%	585,442
06/15/2026	59.04	59.29	57.13	57.47	-2.49%	722,178
06/12/2026	59.68	60.09	58.90	58.94	+1.17%	870,116
06/11/2026	58.64	59.17	58.24	58.26	-0.34%	438,974
06/10/2026	58.59	59.48	58.36	58.46	+0.58%	592,405
06/09/2026	57.10	58.23	56.99	58.12	+2.39%	823,777
06/08/2026	56.58	57.16	56.46	56.76	+0.49%	719,534
06/05/2026	55.20	56.92	55.15	56.49	+2.14%	441,892
06/04/2026	56.11	56.37	54.79	55.31	-0.32%	583,826
06/03/2026	55.43	56.07	55.39	55.48	-0.21%	533,244
06/02/2026	55.50	56.07	55.23	55.60	+0.46%	662,420
06/01/2026	55.78	56.02	55.29	55.34	-1.49%	708,091
05/29/2026	56.65	56.92	55.61	56.18	-0.83%	796,737
05/29/2026	$0.31 Dividend
05/28/2026	56.80	57.27	56.49	56.65	-0.28%	628,290
05/27/2026	58.03	58.28	56.72	56.81	-1.96%	719,642
05/26/2026	57.66	58.16	57.39	57.95	+0.92%	561,279
05/22/2026	57.69	57.70	57.25	57.42	-0.15%	417,769
05/21/2026	57.05	57.74	56.76	57.51	+0.55%	531,613
05/20/2026	56.88	57.63	56.71	57.19	+0.78%	687,473
05/19/2026	57.09	57.24	56.60	56.75	-0.69%	746,113
05/18/2026	56.51	57.21	56.42	57.14	+1.73%	449,255
05/15/2026	56.99	56.99	56.09	56.17	-0.93%	578,011
05/14/2026	57.35	57.59	56.66	56.70	-0.48%	462,767
05/13/2026	56.85	57.32	56.40	56.98	-0.22%	598,604
05/12/2026	57.55	57.56	56.61	57.10	-0.78%	814,997
05/11/2026	57.31	57.56	56.51	57.56	+0.82%	963,193
05/08/2026	56.93	57.29	56.30	57.09	+0.69%	1,030,139
05/07/2026	56.02	57.83	55.50	56.69	+2.75%	1,004,050
05/06/2026	54.97	55.50	54.91	55.18	+0.61%	731,892
05/06/2026	$1.26 Earnings
05/05/2026	54.14	55.00	54.05	54.84	+1.34%	557,391
05/04/2026	54.01	54.67	53.66	54.12	-0.05%	793,354
05/01/2026	54.56	54.74	54.01	54.15	-0.95%	625,817
04/30/2026	54.94	55.31	54.19	54.67	-0.50%	655,760
04/30/2026	$0.31 Dividend