NYSE · EPR$C · preferred stock
EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares (EPR$C) stock price history
Every NYSE trading session of EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares from Dec 22, 2006 to Oct 30, 2026: 4,987 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EPR$C adjusted close, 2006 to 2026
- $28.09
- All time high, 2026
- $28.09
- 52 week high, $20.52 low
- 4,987
- Daily sessions since 2006
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
EPR$C key facts
- EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares (EPR$C) closed at $25.67 on Oct 30, 2026 on NYSE.
- EPR$C's all time high close is $28.09, set on Jul 29, 2026; its all time low close is $1.89 on Mar 9, 2009.
- EPR$C's 52 week range is $20.52 to $28.09.
- EPR$C returned +23.7% over the year to Oct 30, 2026 and +34.1% over five years.
- Over ten years EPR$C returned +64%, +5.1% a year compounded.
- EPR$C's deepest drawdown was -73.7% from Mar 8, 2007 to Mar 9, 2009.
- DataCedar holds 4,987 daily sessions of EPR$C history from Dec 22, 2006, adjusted for splits and dividends, served by the API under a key.
EPR$C price chart, 2006 to 2026
EPR$C returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | -7.5% |
| 6 months | +6.0% |
| Year to date | +19.6% |
| 1 year | +23.7% |
| 3 years | +68.8% |
| 5 years | +34.1% |
| 10 years | +64.2% |
| Since Dec 22, 2006 | +295.7% |
| Compound annual growth, 19.9 years | +7.2% |
EPR$C records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.09 on Jul 29, 2026
- All time low close
- $1.89 on Mar 9, 2009
- 52 week high
- $28.09 on Jul 28, 2026
- 52 week low
- $20.52 on Nov 3, 2025
- Deepest drawdown
- -73.7% from Mar 8, 2007 to Mar 9, 2009, recovered Oct 8, 2010
- Best single session
- +29.6% on Mar 19, 2020
- Worst single session
- -29.5% on Mar 12, 2020
- Volatility, 1 year annualised
- 23.4%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2006
- 4.0×
- Best calendar year
- 2009, +47%
- Worst calendar year
- 2008, -33%
EPR$C 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. 2006 starts on Dec 22, 2006; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $21.45 | $28.09 | $21.14 | $25.67 | +21.0% | 2M | 209 |
| 2025 | $19.02 | $24.90 | $18.07 | $21.22 | +13.2% | 5.6M | 250 |
| 2024 | $17.93 | $20.03 | $15.74 | $18.74 | +4.8% | 3.6M | 252 |
| 2023 | $14.29 | $18.06 | $13.23 | $17.88 | +25.2% | 3.7M | 249 |
| 2022 | $18.97 | $19.55 | $13.40 | $14.28 | -24.7% | 3.6M | 251 |
| 2021 | $16.22 | $20.26 | $15.78 | $18.96 | +17.6% | 4.1M | 252 |
| 2020 | $20.46 | $20.88 | $5.59 | $16.13 | -20.9% | 8.5M | 253 |
| 2019 | $16.69 | $21.95 | $16.48 | $20.40 | +22.1% | 5.6M | 252 |
| 2018 | $15.66 | $17.91 | $13.75 | $16.70 | +5.5% | 1.6M | 251 |
| 2017 | $15.90 | $17.03 | $13.74 | $15.83 | -0.5% | 1.4M | 251 |
| 2016 | $12.69 | $17.58 | $11.79 | $15.90 | +24.8% | 3.6M | 252 |
| 2015 | $11.72 | $12.80 | $10.80 | $12.74 | +9.1% | 2.3M | 252 |
| 2014 | $9.47 | $11.89 | $9.44 | $11.68 | +22.0% | 3.6M | 252 |
| 2013 | $9.62 | $11.30 | $8.95 | $9.58 | -0.5% | 4.9M | 252 |
| 2012 | $7.85 | $9.64 | $7.77 | $9.62 | +22.5% | 5M | 249 |
| 2011 | $7.31 | $8.21 | $6.69 | $7.85 | +7.4% | 5M | 252 |
| 2010 | $5.83 | $7.69 | $5.64 | $7.31 | +25.8% | 6.1M | 251 |
| 2009 | $3.76 | $5.90 | $1.78 | $5.81 | +46.9% | 16M | 252 |
| 2008 | $5.71 | $6.86 | $2.08 | $3.96 | -32.7% | 8.9M | 251 |
| 2007 | $6.53 | $7.22 | $5.38 | $5.88 | -9.6% | 7.4M | 249 |
| 2006 | $6.49 | $6.52 | $6.45 | $6.51 | n/a | 96.1K | 5 |
EPR$C monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $25.67 | +0.5% |
| September 2026 | $25.54 | -1.2% |
| August 2026 | $25.85 | -4.4% |
| July 2026 | $27.04 | +7.1% |
| June 2026 | $25.26 | +1.8% |
| May 2026 | $24.80 | +2.4% |
| April 2026 | $24.22 | +10.2% |
| March 2026 | $21.98 | -12.7% |
| February 2026 | $25.18 | +8.5% |
| January 2026 | $23.21 | +9.4% |
| December 2025 | $21.22 | -5.1% |
| November 2025 | $22.35 | +7.4% |
About the EPR$C data
Daily bars. 4,987 sessions from Dec 22, 2006 to Oct 30, 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
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 Dec 22, 2006, 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/nyse%3AEPR%24C/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- EPAM EPAM Systems, Inc.
- EPC EDGEWELL PERSONAL CARE Co
- EPD Enterprise Products Partners L.P.
- EPR Epr Properties
- 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.
- EQBK Equity Bancshares INC
Common questions
EPR$C share price history
