S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

EPR Pro REIT Br-SBI (EPR)

NYSE

$61.91+$0.70 (+1.14%)

Price as of Aug 03, 2026 7:37 PM EDT

$4.9B
Market Cap
19.04%
1-Year Change
REIT - Specialty
Industry

1 Month
+4.07%

Low Price$58.92

High Price$64.01
3 Months
+12.46%

Low Price$55.59

High Price$64.01
1 Year
+19.04%

Low Price$47.40

High Price$64.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	62.05	62.32	60.92	61.21	-1.39%	1,041,416
07/31/2026	63.70	63.85	61.72	62.07	-2.56%	823,294
07/31/2026	$0.31 Dividend
07/30/2026	64.19	64.19	61.97	63.70	+0.13%	830,120
07/29/2026	63.98	64.66	63.28	63.62	-0.61%	804,282
07/29/2026	$1.42 Earnings
07/28/2026	63.54	64.38	63.21	64.01	+1.40%	750,579
07/27/2026	63.21	64.28	62.75	63.12	-0.16%	884,249
07/24/2026	61.81	63.38	61.80	63.22	+2.50%	653,321
07/23/2026	61.52	61.85	61.20	61.68	-0.08%	463,498
07/22/2026	61.97	62.22	61.54	61.73	-0.11%	507,871
07/21/2026	61.69	61.96	61.22	61.80	-0.11%	466,826
07/20/2026	61.85	62.04	61.20	61.87	-0.06%	801,727
07/17/2026	62.20	62.99	61.42	61.91	-0.08%	458,812
07/16/2026	60.17	61.96	59.98	61.96	+3.54%	1,066,637
07/15/2026	59.47	60.42	59.46	59.84	+0.99%	555,511
07/14/2026	59.61	59.85	59.17	59.25	-0.45%	499,152
07/13/2026	59.58	59.71	58.96	59.52	+0.32%	506,907
07/10/2026	59.43	59.78	58.86	59.33	+0.08%	333,471
07/09/2026	59.68	60.02	59.20	59.28	-0.10%	759,852
07/08/2026	59.58	59.78	59.03	59.34	-0.35%	1,185,886
07/07/2026	59.58	60.73	59.36	59.55	+1.06%	566,556
07/06/2026	58.81	59.41	58.56	58.92	+0.19%	454,737
07/02/2026	57.84	58.84	57.48	58.81	+2.36%	523,890
07/01/2026	57.80	58.35	57.46	57.46	-0.47%	754,986
06/30/2026	57.96	58.45	57.71	57.73	-1.19%	521,033
06/30/2026	$0.31 Dividend
06/29/2026	58.81	58.81	57.80	58.43	-1.14%	607,225
06/26/2026	58.85	59.23	58.46	59.10	+1.12%	898,353
06/25/2026	58.59	58.95	57.32	58.45	+0.17%	490,559
06/24/2026	58.76	59.01	58.08	58.35	-0.41%	571,608
06/23/2026	57.52	58.66	57.51	58.58	+1.96%	472,115
06/22/2026	56.95	57.68	56.92	57.46	+0.92%	634,319
06/18/2026	57.48	57.83	56.67	56.93	-0.23%	1,011,731
06/17/2026	58.35	58.65	56.68	57.06	-2.47%	678,982
06/16/2026	58.11	58.64	57.78	58.50	+1.27%	585,442
06/15/2026	59.35	59.60	57.43	57.77	-2.49%	722,178
06/12/2026	59.99	60.41	59.21	59.25	+1.17%	870,116
06/11/2026	58.95	59.48	58.54	58.56	-0.34%	438,974
06/10/2026	58.90	59.79	58.66	58.76	+0.58%	592,405
06/09/2026	57.40	58.53	57.29	58.43	+2.39%	823,777
06/08/2026	56.87	57.46	56.75	57.06	+0.49%	719,534
06/05/2026	55.49	57.22	55.44	56.78	+2.14%	441,892
06/04/2026	56.41	56.66	55.08	55.59	-0.32%	583,826
06/03/2026	55.72	56.37	55.68	55.77	-0.21%	533,244
06/02/2026	55.79	56.36	55.52	55.89	+0.46%	662,420
06/01/2026	56.07	56.32	55.57	55.63	-1.49%	708,091
05/29/2026	56.95	57.22	55.90	56.48	-0.83%	796,737
05/29/2026	$0.31 Dividend
05/28/2026	57.10	57.57	56.78	56.95	-0.28%	628,290
05/27/2026	58.33	58.59	57.02	57.11	-1.96%	719,642
05/26/2026	57.96	58.47	57.69	58.25	+0.92%	561,279
05/22/2026	57.99	58.00	57.55	57.72	-0.15%	417,769
05/21/2026	57.34	58.04	57.06	57.81	+0.55%	531,613
05/20/2026	57.18	57.93	57.01	57.49	+0.78%	687,473
05/19/2026	57.38	57.54	56.89	57.05	-0.69%	746,113
05/18/2026	56.80	57.51	56.71	57.44	+1.73%	449,255
05/15/2026	57.29	57.29	56.38	56.47	-0.93%	578,011
05/14/2026	57.65	57.90	56.96	57.00	-0.48%	462,767
05/13/2026	57.15	57.62	56.69	57.28	-0.22%	598,604
05/12/2026	57.85	57.86	56.90	57.40	-0.78%	814,997
05/11/2026	57.61	57.86	56.80	57.86	+0.82%	963,193
05/08/2026	57.23	57.59	56.60	57.38	+0.69%	1,030,139
05/07/2026	56.31	58.14	55.79	56.99	+2.75%	1,004,050
05/06/2026	55.26	55.79	55.20	55.46	+0.61%	731,892
05/06/2026	$1.26 Earnings
05/05/2026	54.42	55.29	54.34	55.13	+1.34%	557,391
05/04/2026	54.29	54.95	53.94	54.40	-0.05%	793,354
05/01/2026	54.84	55.03	54.29	54.43	-0.95%	625,817
04/30/2026	55.23	55.60	54.47	54.95	-0.50%	655,760
04/30/2026	$0.31 Dividend
04/29/2026	54.96	55.76	54.89	55.23	-0.11%	775,285
04/28/2026	54.67	55.40	53.96	55.29	+1.97%	691,805
04/27/2026	54.41	54.93	54.07	54.22	-0.32%	441,429
04/24/2026	55.18	55.54	54.37	54.40	-1.52%	486,205
04/23/2026	55.11	55.27	54.50	55.24	+1.13%	332,887
04/22/2026	55.77	55.77	54.30	54.62	-1.38%	467,391
04/21/2026	55.81	55.93	55.23	55.38	-0.70%	375,762
04/20/2026	55.33	55.81	55.18	55.78	+0.49%	429,924
04/17/2026	54.91	55.75	54.82	55.50	+1.41%	526,250
04/16/2026	55.22	55.51	54.24	54.73	-0.87%	943,131
04/15/2026	54.68	55.66	54.58	55.21	+0.53%	1,345,702
04/14/2026	53.58	55.28	53.52	54.91	+2.26%	1,369,866
04/13/2026	52.19	53.74	51.72	53.70	+2.62%	978,470
04/10/2026	52.35	52.77	52.13	52.33	+0.62%	812,947
04/09/2026	51.86	52.82	51.47	52.01	+0.17%	543,064
04/08/2026	51.73	52.15	51.43	51.92	+1.36%	1,048,745
04/07/2026	49.82	51.43	49.82	51.22	+2.75%	916,177
04/06/2026	49.96	50.25	49.66	49.85	-0.49%	580,020
04/02/2026	49.38	50.14	49.01	50.10	+1.71%	812,789
04/01/2026	48.78	49.67	48.69	49.25	+0.68%	940,002
03/31/2026	48.62	49.45	48.18	48.92	+2.00%	862,248
03/31/2026	$0.31 Dividend
03/30/2026	47.75	48.70	47.50	47.96	+1.19%	912,222
03/27/2026	48.14	48.52	47.06	47.40	-1.81%	1,201,108
03/26/2026	47.99	48.59	47.80	48.27	+0.20%	905,369
03/25/2026	49.35	49.41	48.15	48.18	-1.67%	1,003,332
03/24/2026	48.17	49.29	48.06	48.99	+1.43%	1,479,760
03/23/2026	49.91	50.11	48.28	48.30	-1.63%	1,312,465
03/20/2026	52.06	52.06	48.87	49.10	-5.65%	2,130,918