NYSE · EPR · stock
Epr Properties (EPR) stock price history
Every NYSE trading session of Epr Properties from Nov 18, 1997 to Sep 28, 2026: 7,258 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EPR adjusted close, 1997 to 2026
- $64.01
- All time high, 2026
- $64.66
- 52 week high, $45.92 low
- 7,258
- Daily sessions since 1997
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
EPR key facts
- Epr Properties (EPR) closed at $56.98 on Sep 28, 2026 on NYSE.
- EPR's all time high close is $64.01, set on Jul 28, 2026; its all time low close is $1.78 on Aug 29, 2000.
- EPR's 52 week range is $45.92 to $64.66.
- EPR returned +4.8% over the year to Sep 28, 2026 and +59.8% over five years.
- Over ten years EPR returned +29%, +2.5% a year compounded.
- EPR's deepest drawdown was -82.0% from Oct 23, 2019 to Mar 18, 2020.
- DataCedar holds 7,258 daily sessions of EPR history from Nov 18, 1997 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EPR price chart, 1997 to 2026
EPR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | -4.1% |
| 6 months | +19.6% |
| Year to date | +17.2% |
| 1 year | +4.8% |
| 3 years | +66.1% |
| 5 years | +59.8% |
| 10 years | +28.6% |
| Since Nov 18, 1997 | +2,141% |
| Compound annual growth, 28.9 years | +11.4% |
EPR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $64.01 on Jul 28, 2026
- All time low close
- $1.78 on Aug 29, 2000
- 52 week high
- $64.66 on Jul 29, 2026
- 52 week low
- $45.92 on Oct 30, 2025
- Deepest drawdown
- -82.0% from Oct 23, 2019 to Mar 18, 2020, recovered Jun 6, 2025
- Best single session
- +42.0% on Nov 9, 2020
- Worst single session
- -36.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 22.2%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1997
- 22.4×
- Best calendar year
- 2001, +96%
- Worst calendar year
- 2020, -52%
EPR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Nov 18, 1997; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $48.24 | $64.66 | $47.29 | $56.98 | +18.0% | 145.7M | 185 |
| 2025 | $40.06 | $57.32 | $38.44 | $48.29 | +20.5% | 198.4M | 250 |
| 2024 | $40.45 | $44.37 | $33.87 | $40.07 | -1.3% | 144.5M | 252 |
| 2023 | $29.38 | $41.09 | $26.63 | $40.58 | +38.8% | 142.5M | 250 |
| 2022 | $34.34 | $41.83 | $26.23 | $29.23 | -14.6% | 141.4M | 251 |
| 2021 | $22.97 | $39.21 | $21.57 | $34.23 | +50.6% | 168.6M | 252 |
| 2020 | $47.65 | $49.42 | $8.53 | $22.73 | -52.1% | 353.4M | 253 |
| 2019 | $40.20 | $52.77 | $39.70 | $47.44 | +17.1% | 111.4M | 252 |
| 2018 | $38.76 | $45.17 | $31.00 | $40.50 | +4.8% | 134.7M | 251 |
| 2017 | $40.25 | $43.72 | $37.06 | $38.65 | -3.4% | 111.9M | 251 |
| 2016 | $30.72 | $46.20 | $27.98 | $40.02 | +29.7% | 122.7M | 252 |
| 2015 | $28.73 | $32.73 | $25.43 | $30.86 | +8.1% | 79.8M | 252 |
| 2014 | $22.78 | $29.38 | $22.51 | $28.56 | +24.9% | 87.3M | 252 |
| 2013 | $20.31 | $27.31 | $19.99 | $22.87 | +13.4% | 83.4M | 252 |
| 2012 | $18.22 | $20.71 | $16.75 | $20.17 | +12.9% | 65.2M | 250 |
| 2011 | $17.89 | $19.95 | $14.12 | $17.87 | +0.7% | 75.2M | 252 |
| 2010 | $12.92 | $18.81 | $12.06 | $17.74 | +39.4% | 95.4M | 252 |
| 2009 | $9.46 | $13.20 | $3.86 | $12.73 | +31.5% | 200.8M | 252 |
| 2008 | $14.06 | $18.33 | $5.67 | $9.68 | -31.5% | 124.6M | 253 |
| 2007 | $16.60 | $19.57 | $11.75 | $14.14 | -14.8% | 59.2M | 251 |
| 2006 | $10.98 | $17.86 | $10.54 | $16.59 | +52.0% | 38.2M | 251 |
| 2005 | $11.25 | $12.35 | $10.04 | $10.91 | -3.0% | 26.7M | 252 |
| 2004 | $8.20 | $11.41 | $7.56 | $11.25 | +36.0% | 25.7M | 252 |
| 2003 | $5.25 | $8.44 | $5.11 | $8.28 | +57.7% | 17M | 252 |
| 2002 | $3.97 | $5.40 | $3.88 | $5.25 | +32.0% | 15.1M | 252 |
| 2001 | $2.08 | $4.04 | $2.08 | $3.97 | +95.7% | 13.5M | 248 |
| 2000 | $2.09 | $2.51 | $1.71 | $2.03 | -3.9% | 18.1M | 252 |
| 1999 | $2.48 | $2.95 | $1.94 | $2.11 | -13.5% | 12.3M | 252 |
| 1998 | $2.56 | $2.70 | $1.92 | $2.45 | -4.1% | 12.9M | 252 |
| 1997 | $2.54 | $2.62 | $2.46 | $2.55 | n/a | 7.9M | 30 |
EPR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $56.98 | -2.9% |
| August 2026 | $58.71 | -5.4% |
| July 2026 | $62.07 | +7.0% |
| June 2026 | $58.01 | +2.2% |
| May 2026 | $56.75 | +2.8% |
| April 2026 | $55.22 | +12.3% |
| March 2026 | $49.16 | -15.4% |
| February 2026 | $58.09 | +10.1% |
| January 2026 | $52.78 | +9.3% |
| December 2025 | $48.29 | -4.0% |
| November 2025 | $50.29 | +7.2% |
| October 2025 | $46.89 | -15.0% |
About the EPR data
Daily bars. 7,258 sessions from Nov 18, 1997 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 18, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EPR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- EPAC Enerpac Tool Group Corp.
- EPAM EPAM Systems, Inc.
- EPC EDGEWELL PERSONAL CARE Co
- EPD Enterprise Products Partners L.P.
- EPR$C EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares
- EPR$E EPR Properties Series E Cumulative Conv Pfd Shs Ser E
- EPR$G EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares
- EPRT Essential Properties Realty Trust, INC.
Common questions
EPR share price history
