EPR | EPR Pro REIT Br-SBI | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

EPR Pro REIT Br-SBI (EPR)

NYSE

$56.47+$0.02 (+0.04%)

Price as of Oct 02, 2026 7:30 PM EDT

$4.3B
Market Cap
4.93%
1-Year Change
REIT - Specialty
Industry

1 Month
-4.79%

Low Price$55.49

High Price$60.15
3 Months
-2.99%

Low Price$55.49

High Price$63.33
1 Year
+4.93%

Low Price$46.90

High Price$63.33

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	55.78	56.91	55.31	56.45	+1.73%	828,397
10/01/2026	56.00	56.02	55.00	55.49	-1.14%	789,142
09/30/2026	56.93	57.00	56.06	56.13	-1.32%	740,274
09/30/2026	$0.31 Dividend
09/29/2026	56.49	57.15	56.37	56.88	+0.37%	635,190
09/28/2026	56.49	56.88	56.03	56.67	+0.26%	782,628
09/25/2026	56.39	56.73	55.80	56.52	+0.04%	684,697
09/24/2026	56.73	56.86	55.96	56.50	-0.19%	564,507
09/23/2026	57.27	57.35	56.48	56.61	-1.59%	869,872
09/22/2026	57.18	57.78	56.99	57.53	+0.71%	753,132
09/21/2026	56.31	57.27	56.31	57.12	+1.25%	748,145
09/18/2026	56.81	56.81	56.15	56.41	-0.77%	1,953,669
09/17/2026	56.96	57.10	56.39	56.85	+0.26%	847,611
09/16/2026	58.31	58.88	55.93	56.70	-2.86%	1,424,072
09/15/2026	58.39	58.63	57.69	58.37	-0.20%	943,440
09/14/2026	59.07	59.73	58.14	58.49	-0.63%	1,106,343
09/11/2026	59.32	59.32	58.43	58.86	-0.25%	876,271
09/10/2026	59.55	59.73	58.24	59.01	-0.57%	1,177,804
09/09/2026	59.76	59.87	58.96	59.35	-0.38%	1,056,013
09/08/2026	59.53	60.27	59.24	59.58	-0.15%	850,787
09/04/2026	59.81	60.52	59.16	59.66	-0.81%	1,260,042
09/03/2026	59.63	60.21	59.36	60.15	+1.46%	592,165
09/02/2026	59.07	59.33	58.23	59.29	+0.42%	492,837
09/01/2026	58.86	59.35	58.66	59.04	+1.11%	718,498
08/31/2026	58.73	58.85	58.29	58.39	-0.89%	903,457
08/31/2026	$0.31 Dividend
08/28/2026	59.20	59.46	58.55	58.92	-0.10%	493,646
08/27/2026	59.19	59.19	58.68	58.98	-0.65%	551,261
08/26/2026	59.84	60.26	59.28	59.36	-0.55%	571,828
08/25/2026	59.97	60.33	59.67	59.69	-0.38%	895,486
08/24/2026	59.92	60.44	59.54	59.92	+0.35%	938,195
08/21/2026	60.65	60.76	59.66	59.71	-1.42%	565,204
08/20/2026	60.68	60.90	60.22	60.57	+0.99%	711,876
08/19/2026	60.31	60.35	59.37	59.98	+0.41%	639,378
08/18/2026	60.14	60.63	59.66	59.73	-0.21%	776,395
08/17/2026	60.35	60.35	59.20	59.86	-1.22%	632,244
08/14/2026	61.04	61.49	60.48	60.60	-0.73%	633,143
08/13/2026	61.13	61.92	61.04	61.05	+0.47%	593,976
08/12/2026	59.17	60.81	59.15	60.76	+2.73%	987,185
08/11/2026	59.46	59.79	59.00	59.15	-1.03%	1,263,853
08/10/2026	61.12	61.12	59.64	59.76	-2.89%	679,348
08/07/2026	60.50	61.62	60.31	61.54	+1.40%	659,817
08/06/2026	59.96	61.11	59.95	60.69	+0.34%	637,813
08/05/2026	60.21	60.64	59.42	60.48	-0.15%	766,663
08/04/2026	59.99	60.88	59.06	60.57	+0.02%	877,529
08/03/2026	61.39	61.66	60.27	60.56	-1.39%	1,041,416
07/31/2026	63.02	63.18	61.07	61.41	-2.56%	823,294
07/31/2026	$0.31 Dividend
07/30/2026	63.51	63.51	61.31	63.02	+0.13%	830,120
07/29/2026	63.30	63.97	62.61	62.95	-0.61%	804,282
07/29/2026	$1.42 Earnings
07/28/2026	62.87	63.69	62.54	63.33	+1.40%	750,579
07/27/2026	62.54	63.60	62.09	62.45	-0.16%	884,249
07/24/2026	61.15	62.71	61.14	62.55	+2.50%	653,321
07/23/2026	60.87	61.19	60.55	61.03	-0.08%	463,498
07/22/2026	61.31	61.56	60.89	61.08	-0.11%	507,871
07/21/2026	61.04	61.30	60.57	61.14	-0.11%	466,826
07/20/2026	61.19	61.38	60.55	61.21	-0.06%	801,727
07/17/2026	61.54	62.33	60.77	61.25	-0.08%	458,812
07/16/2026	59.53	61.30	59.34	61.30	+3.54%	1,066,637
07/15/2026	58.84	59.78	58.83	59.20	+0.99%	555,511
07/14/2026	58.98	59.21	58.54	58.62	-0.45%	499,152
07/13/2026	58.95	59.08	58.34	58.89	+0.32%	506,907
07/10/2026	58.80	59.15	58.24	58.70	+0.08%	333,471
07/09/2026	59.05	59.38	58.57	58.65	-0.10%	759,852
07/08/2026	58.95	59.15	58.41	58.71	-0.35%	1,185,886
07/07/2026	58.95	60.08	58.73	58.92	+1.06%	566,556
07/06/2026	58.19	58.78	57.93	58.30	+0.19%	454,737
07/02/2026	57.23	58.22	56.87	58.19	+2.36%	523,890
07/01/2026	57.19	57.73	56.85	56.85	-0.47%	754,986
06/30/2026	57.34	57.83	57.10	57.12	-1.19%	521,033
06/30/2026	$0.31 Dividend
06/29/2026	58.19	58.19	57.19	57.81	-1.14%	607,225
06/26/2026	58.23	58.60	57.84	58.47	+1.12%	898,353
06/25/2026	57.97	58.32	56.71	57.83	+0.17%	490,559
06/24/2026	58.14	58.38	57.46	57.73	-0.41%	571,608
06/23/2026	56.92	58.04	56.90	57.96	+1.96%	472,115
06/22/2026	56.35	57.07	56.32	56.85	+0.92%	634,319
06/18/2026	56.87	57.21	56.07	56.33	-0.23%	1,011,731
06/17/2026	57.73	58.03	56.08	56.45	-2.47%	678,982
06/16/2026	57.49	58.01	57.17	57.88	+1.27%	585,442
06/15/2026	58.72	58.97	56.82	57.16	-2.49%	722,178
06/12/2026	59.35	59.77	58.58	58.62	+1.17%	870,116
06/11/2026	58.33	58.85	57.92	57.94	-0.34%	438,974
06/10/2026	58.28	59.16	58.04	58.14	+0.58%	592,405
06/09/2026	56.79	57.91	56.68	57.81	+2.39%	823,777
06/08/2026	56.27	56.85	56.15	56.45	+0.49%	719,534
06/05/2026	54.90	56.61	54.85	56.18	+2.14%	441,892
06/04/2026	55.81	56.06	54.50	55.01	-0.32%	583,826
06/03/2026	55.13	55.77	55.09	55.18	-0.21%	533,244
06/02/2026	55.20	55.76	54.93	55.30	+0.46%	662,420
06/01/2026	55.48	55.72	54.99	55.04	-1.49%	708,091
05/29/2026	56.35	56.61	55.31	55.88	-0.83%	796,737
05/29/2026	$0.31 Dividend
05/28/2026	56.49	56.96	56.18	56.35	-0.28%	628,290
05/27/2026	57.71	57.96	56.42	56.50	-1.96%	719,642
05/26/2026	57.35	57.85	57.08	57.63	+0.92%	561,279
05/22/2026	57.38	57.39	56.94	57.11	-0.15%	417,769
05/21/2026	56.74	57.42	56.45	57.19	+0.55%	531,613
05/20/2026	56.57	57.32	56.41	56.88	+0.78%	687,473