EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	21.30	21.35	21.16	21.30	21.30	-	2,078
Jul 15, 2025	21.73	21.75	21.11	21.30	21.30	-1.11%	2,825
Jul 14, 2025	21.70	21.70	21.23	21.54	21.54	-1.01%	5,819
Jul 11, 2025	21.71	21.80	21.56	21.76	21.76	0.28%	3,649
Jul 10, 2025	21.51	21.70	21.51	21.70	21.70	0.37%	1,936
Jul 9, 2025	21.49	21.84	21.49	21.62	21.62	0.60%	1,551
Jul 8, 2025	21.35	21.60	21.35	21.49	21.49	0.16%	8,352
Jul 7, 2025	21.14	21.46	21.14	21.46	21.46	1.23%	8,269
Jul 3, 2025	21.17	21.25	21.17	21.20	21.20	-0.21%	2,943
Jul 2, 2025	20.90	21.24	20.85	21.24	21.24	1.82%	6,559
Jul 1, 2025	20.83	20.94	20.83	20.86	20.86	0.10%	5,415
Jun 30, 2025	20.29	20.84	20.11	20.84	20.84	0.92%	6,122
Jun 27, 2025	20.88	20.92	20.65	20.65	20.29	-0.54%	1,578
Jun 26, 2025	20.76	20.76	20.76	20.76	20.40	0.55%	157
Jun 25, 2025	20.68	20.68	20.65	20.65	20.29	-0.58%	733
Jun 24, 2025	20.89	20.89	20.64	20.77	20.41	0.78%	2,048
Jun 23, 2025	20.61	20.85	20.36	20.61	20.25	-0.96%	2,928
Jun 20, 2025	20.49	20.81	20.44	20.81	20.45	1.56%	5,570
Jun 18, 2025	20.46	20.49	20.46	20.49	20.13	-0.65%	420
Jun 17, 2025	20.72	20.72	20.63	20.63	20.27	-0.05%	1,075
Jun 16, 2025	20.33	20.64	20.28	20.64	20.28	1.91%	5,283
Jun 13, 2025	20.31	20.33	20.25	20.25	19.90	-0.64%	2,067
Jun 12, 2025	20.43	20.87	20.25	20.38	20.03	-0.73%	3,797
Jun 11, 2025	20.61	20.71	20.31	20.53	20.17	-0.39%	6,575
Jun 10, 2025	20.33	20.61	20.33	20.61	20.25	1.38%	5,110
Jun 9, 2025	20.05	20.40	20.05	20.33	19.98	1.19%	8,609
Jun 6, 2025	20.10	20.10	20.09	20.09	19.74	0.60%	2,307
Jun 5, 2025	19.99	20.10	19.89	19.97	19.62	0.67%	6,770
Jun 4, 2025	19.94	19.94	19.83	19.84	19.49	0.14%	3,852
Jun 3, 2025	19.91	19.98	19.72	19.81	19.47	-0.25%	10,465
Jun 2, 2025	19.94	20.35	19.81	19.86	19.51	-	8,254
May 30, 2025	19.97	20.51	19.86	19.86	19.51	-1.19%	48,462
May 29, 2025	19.78	20.20	19.78	20.10	19.75	0.05%	21,125
May 28, 2025	19.90	20.09	19.72	20.09	19.74	0.45%	16,269
May 27, 2025	19.81	20.10	19.81	20.00	19.65	-1.00%	4,213
May 23, 2025	20.12	20.20	19.33	20.20	19.85	-0.01%	4,301
May 22, 2025	19.97	20.23	19.60	20.20	19.85	1.35%	2,331
May 21, 2025	19.84	19.98	19.51	19.94	19.59	0.18%	7,280
May 20, 2025	20.02	20.09	19.82	19.90	19.55	-1.00%	8,042
May 19, 2025	20.20	20.20	19.83	20.10	19.75	-0.69%	8,605
May 16, 2025	20.06	20.29	19.76	20.24	19.89	0.70%	3,263
May 15, 2025	19.97	20.24	19.83	20.10	19.75	-0.74%	5,750
May 14, 2025	20.31	20.31	19.91	20.25	19.90	0.05%	1,996
May 13, 2025	20.33	20.33	19.76	20.24	19.89	0.25%	4,391
May 12, 2025	20.20	20.20	20.11	20.19	19.84	0.94%	3,994
May 9, 2025	20.22	20.46	20.00	20.00	19.65	-	14,377
May 8, 2025	20.09	20.41	20.00	20.00	19.65	-0.02%	15,032
May 7, 2025	19.91	20.48	19.91	20.01	19.66	-0.47%	3,694
May 6, 2025	20.38	20.38	19.59	20.10	19.75	-0.21%	3,872
May 5, 2025	19.98	20.46	19.98	20.14	19.79	-0.97%	2,141