EPR | EPR Pro REIT Br-SBI | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

EPR Pro REIT Br-SBI (EPR)

NYSE

$59.65+$0.76 (+1.28%)

Price as of Nov 13, 2026 12:25 PM EST

$4.5B
Market Cap
23.56%
1-Year Change
REIT - Specialty
Industry

1 Month
+6.85%

Low Price$53.99

High Price$61.18
3 Months
-2.56%

Low Price$53.79

High Price$60.25
1 Year
+23.56%

Low Price$46.65

High Price$62.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	59.68	60.31	58.88	58.89	-0.83%	4,154,540
11/11/2026	60.50	60.74	59.31	59.38	-2.94%	1,419,227
11/10/2026	60.80	61.60	60.38	61.18	+0.03%	703,108
11/09/2026	60.11	61.32	59.93	61.16	+2.77%	797,137
11/06/2026	59.10	60.09	59.05	59.51	-0.47%	641,416
11/05/2026	61.10	61.50	59.39	59.79	-1.56%	897,710
11/04/2026	60.00	61.06	59.27	60.74	+2.10%	1,080,656
11/03/2026	59.39	59.68	59.10	59.49	-0.15%	1,027,563
11/02/2026	57.70	59.74	57.65	59.58	+3.24%	1,067,946
10/30/2026	58.38	58.38	57.30	57.71	-0.55%	923,751
10/30/2026	$0.31 Dividend
10/29/2026	56.59	58.04	56.46	58.03	+5.10%	994,614
10/28/2026	55.55	55.90	54.55	55.22	-0.89%	851,971
10/28/2026	$1.49 Earnings
10/27/2026	56.09	56.10	55.46	55.71	-0.69%	682,317
10/26/2026	55.90	56.63	55.72	56.10	+0.77%	611,235
10/23/2026	56.32	56.50	55.21	55.67	-0.69%	528,533
10/22/2026	54.46	56.15	54.46	56.06	+3.34%	675,250
10/21/2026	55.23	55.23	54.16	54.25	-1.50%	721,623
10/20/2026	54.27	55.26	54.25	55.08	+2.01%	637,123
10/19/2026	54.99	55.18	53.73	53.99	-2.57%	626,579
10/16/2026	54.97	55.54	54.87	55.41	+1.02%	1,334,837
10/15/2026	55.27	55.94	54.57	54.86	+1.04%	871,155
10/14/2026	54.18	54.92	54.02	54.29	-0.40%	699,144
10/13/2026	55.59	55.67	54.15	54.51	-1.10%	1,395,077
10/12/2026	54.46	55.13	54.24	55.12	+1.22%	759,946
10/09/2026	54.22	54.84	53.64	54.45	+0.61%	598,573
10/08/2026	53.89	54.22	53.40	54.12	+0.61%	1,000,167
10/07/2026	54.79	55.01	53.75	53.79	-2.15%	927,481
10/06/2026	55.38	55.66	54.89	54.98	-0.58%	675,651
10/05/2026	56.04	56.44	55.27	55.29	-1.52%	779,350
10/02/2026	55.48	56.61	55.02	56.15	+1.73%	828,397
10/01/2026	55.70	55.72	54.71	55.20	-1.14%	789,142
09/30/2026	56.63	56.70	55.76	55.83	-1.32%	740,274
09/30/2026	$0.31 Dividend
09/29/2026	56.19	56.84	56.07	56.58	+0.37%	635,190
09/28/2026	56.19	56.57	55.74	56.37	+0.26%	782,628
09/25/2026	56.09	56.43	55.50	56.22	+0.04%	684,697
09/24/2026	56.43	56.56	55.66	56.20	-0.19%	564,507
09/23/2026	56.96	57.04	56.18	56.31	-1.59%	869,872
09/22/2026	56.87	57.47	56.69	57.22	+0.71%	753,132
09/21/2026	56.01	56.96	56.01	56.82	+1.25%	748,145
09/18/2026	56.51	56.51	55.86	56.11	-0.77%	1,953,669
09/17/2026	56.66	56.80	56.09	56.55	+0.26%	847,611
09/16/2026	58.00	58.57	55.63	56.40	-2.86%	1,424,072
09/15/2026	58.08	58.32	57.38	58.06	-0.20%	943,440
09/14/2026	58.75	59.42	57.83	58.18	-0.63%	1,106,343
09/11/2026	59.00	59.00	58.12	58.55	-0.25%	876,271
09/10/2026	59.23	59.42	57.93	58.69	-0.57%	1,177,804
09/09/2026	59.45	59.56	58.65	59.03	-0.38%	1,056,013
09/08/2026	59.21	59.95	58.92	59.26	-0.15%	850,787
09/04/2026	59.50	60.19	58.84	59.35	-0.81%	1,260,042
09/03/2026	59.31	59.89	59.04	59.83	+1.46%	592,165
09/02/2026	58.75	59.02	57.92	58.97	+0.42%	492,837
09/01/2026	58.55	59.03	58.35	58.72	+1.11%	718,498
08/31/2026	58.42	58.54	57.98	58.08	-0.89%	903,457
08/31/2026	$0.31 Dividend
08/28/2026	58.88	59.15	58.24	58.61	-0.10%	493,646
08/27/2026	58.87	58.87	58.37	58.66	-0.65%	551,261
08/26/2026	59.52	59.94	58.97	59.05	-0.55%	571,828
08/25/2026	59.65	60.01	59.35	59.37	-0.38%	895,486
08/24/2026	59.60	60.12	59.23	59.60	+0.35%	938,195
08/21/2026	60.33	60.44	59.34	59.39	-1.42%	565,204
08/20/2026	60.36	60.57	59.90	60.25	+0.99%	711,876
08/19/2026	59.99	60.03	59.06	59.66	+0.41%	639,378
08/18/2026	59.82	60.31	59.34	59.41	-0.21%	776,395
08/17/2026	60.03	60.03	58.88	59.54	-1.22%	632,244
08/14/2026	60.71	61.16	60.16	60.28	-0.73%	633,143
08/13/2026	60.80	61.59	60.71	60.72	+0.47%	593,976
08/12/2026	58.85	60.49	58.83	60.44	+2.73%	987,185
08/11/2026	59.15	59.48	58.68	58.83	-1.03%	1,263,853
08/10/2026	60.79	60.79	59.32	59.44	-2.89%	679,348
08/07/2026	60.18	61.29	59.99	61.21	+1.40%	659,817
08/06/2026	59.64	60.78	59.63	60.37	+0.34%	637,813
08/05/2026	59.89	60.31	59.11	60.16	-0.15%	766,663
08/04/2026	59.67	60.55	58.74	60.25	+0.02%	877,529
08/03/2026	61.07	61.33	59.95	60.24	-1.39%	1,041,416
07/31/2026	62.69	62.84	60.74	61.09	-2.56%	823,294
07/31/2026	$0.31 Dividend
07/30/2026	63.17	63.17	60.99	62.69	+0.13%	830,120
07/29/2026	62.96	63.63	62.27	62.61	-0.61%	804,282
07/29/2026	$1.42 Earnings
07/28/2026	62.53	63.36	62.21	62.99	+1.40%	750,579
07/27/2026	62.21	63.26	61.76	62.12	-0.16%	884,249
07/24/2026	60.83	62.38	60.82	62.22	+2.50%	653,321
07/23/2026	60.55	60.87	60.23	60.70	-0.08%	463,498
07/22/2026	60.99	61.24	60.56	60.75	-0.11%	507,871
07/21/2026	60.71	60.98	60.25	60.82	-0.11%	466,826
07/20/2026	60.87	61.05	60.23	60.89	-0.06%	801,727
07/17/2026	61.21	61.99	60.44	60.93	-0.08%	458,812
07/16/2026	59.21	60.98	59.03	60.98	+3.54%	1,066,637
07/15/2026	58.53	59.46	58.52	58.89	+0.99%	555,511
07/14/2026	58.66	58.90	58.23	58.31	-0.45%	499,152
07/13/2026	58.64	58.76	58.03	58.58	+0.32%	506,907
07/10/2026	58.49	58.83	57.93	58.39	+0.08%	333,471
07/09/2026	58.73	59.07	58.26	58.34	-0.10%	759,852
07/08/2026	58.64	58.84	58.10	58.40	-0.35%	1,185,886
07/07/2026	58.64	59.76	58.42	58.61	+1.06%	566,556
07/06/2026	57.88	58.47	57.63	57.99	+0.19%	454,737
07/02/2026	56.92	57.91	56.57	57.88	+2.36%	523,890