NYSE · EPR$E · preferred stock
EPR Properties Series E Cumulative Conv Pfd Shs Ser E (EPR$E) stock price history
Every NYSE trading session of EPR Properties Series E Cumulative Conv Pfd Shs Ser E from Apr 7, 2008 to Oct 30, 2026: 4,669 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$E adjusted close, 2008 to 2026
- $32.74
- All time high, 2026
- $32.92
- 52 week high, $27.49 low
- 4,669
- Daily sessions since 2008
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
EPR$E key facts
- EPR Properties Series E Cumulative Conv Pfd Shs Ser E (EPR$E) closed at $31.12 on Oct 30, 2026 on NYSE.
- EPR$E's all time high close is $32.74, set on Jul 28, 2026; its all time low close is $2.40 on Mar 9, 2009.
- EPR$E's 52 week range is $27.49 to $32.92.
- EPR$E returned +11.4% over the year to Oct 30, 2026 and +24.0% over five years.
- Over ten years EPR$E returned +68%, +5.3% a year compounded.
- EPR$E's deepest drawdown was -66.9% from Aug 20, 2008 to Mar 9, 2009.
- DataCedar holds 4,669 daily sessions of EPR$E history from Apr 7, 2008, adjusted for splits and dividends, served by the API under a key.
EPR$E price chart, 2008 to 2026
EPR$E returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -4.8% |
| 6 months | +0.3% |
| Year to date | +9.0% |
| 1 year | +11.4% |
| 3 years | +53.6% |
| 5 years | +24.0% |
| 10 years | +67.5% |
| Since Apr 7, 2008 | +404.9% |
| Compound annual growth, 18.6 years | +9.1% |
EPR$E records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.74 on Jul 28, 2026
- All time low close
- $2.40 on Mar 9, 2009
- 52 week high
- $32.92 on Jul 28, 2026
- 52 week low
- $27.49 on Oct 31, 2025
- Deepest drawdown
- -66.9% from Aug 20, 2008 to Mar 9, 2009, recovered Dec 28, 2009
- Best single session
- +19.6% on Mar 10, 2009
- Worst single session
- -26.2% on Mar 18, 2020
- Volatility, 1 year annualised
- 14.9%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2008
- 5.0×
- Best calendar year
- 2009, +60%
- Worst calendar year
- 2022, -22%
EPR$E 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. 2008 starts on Apr 7, 2008; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.42 | $32.92 | $28.42 | $31.12 | +9.8% | 1.5M | 209 |
| 2025 | $24.48 | $30.04 | $23.91 | $28.35 | +18.2% | 2M | 250 |
| 2024 | $23.00 | $27.22 | $22.09 | $23.98 | +4.8% | 1.6M | 252 |
| 2023 | $19.87 | $23.12 | $19.60 | $22.88 | +16.3% | 2.1M | 249 |
| 2022 | $25.39 | $25.46 | $18.82 | $19.67 | -22.2% | 2.2M | 251 |
| 2021 | $21.08 | $27.53 | $20.65 | $25.29 | +20.1% | 1.2M | 252 |
| 2020 | $23.14 | $24.03 | $8.00 | $21.05 | -9.7% | 4.7M | 253 |
| 2019 | $19.49 | $23.96 | $19.30 | $23.31 | +19.1% | 3.3M | 252 |
| 2018 | $19.52 | $20.61 | $18.36 | $19.56 | -1.6% | 1.4M | 250 |
| 2017 | $18.04 | $19.97 | $17.86 | $19.87 | +9.3% | 1.5M | 251 |
| 2016 | $14.75 | $19.17 | $14.16 | $18.18 | +22.4% | 3.4M | 252 |
| 2015 | $13.87 | $15.93 | $13.87 | $14.86 | +6.3% | 1.3M | 252 |
| 2014 | $11.43 | $14.02 | $11.40 | $13.98 | +20.7% | 1.6M | 252 |
| 2013 | $11.36 | $13.71 | $11.31 | $11.58 | +2.0% | 1M | 252 |
| 2012 | $9.44 | $11.49 | $9.39 | $11.36 | +20.0% | 2.4M | 250 |
| 2011 | $9.21 | $10.13 | $8.51 | $9.47 | +3.5% | 1.9M | 252 |
| 2010 | $7.48 | $9.31 | $7.37 | $9.15 | +22.4% | 2.8M | 250 |
| 2009 | $4.83 | $7.49 | $2.37 | $7.47 | +60.1% | 7.7M | 252 |
| 2008 | $6.21 | $7.23 | $2.86 | $4.67 | n/a | 4.7M | 188 |
EPR$E monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $31.12 | -0.5% |
| September 2026 | $31.29 | -0.4% |
| August 2026 | $31.43 | -2.4% |
| July 2026 | $32.20 | +3.2% |
| June 2026 | $31.20 | +1.3% |
| May 2026 | $30.79 | -0.8% |
| April 2026 | $31.04 | +5.9% |
| March 2026 | $29.32 | -6.9% |
| February 2026 | $31.50 | +4.4% |
| January 2026 | $30.18 | +6.5% |
| December 2025 | $28.35 | -0.4% |
| November 2025 | $28.47 | +1.6% |
About the EPR$E data
Daily bars. 4,669 sessions from Apr 7, 2008 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 Apr 7, 2008, 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%24E/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- EPC EDGEWELL PERSONAL CARE Co
- EPD Enterprise Products Partners L.P.
- EPR Epr Properties
- EPR$C EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares
- EPR$G EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares
- EPRT Essential Properties Realty Trust, INC.
- EQBK Equity Bancshares INC
- EQH Equitable Holdings, Inc.
Common questions
EPR$E share price history
