EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	21.04	21.20	20.91	21.03	21.03	-0.56%	4,341
Aug 13, 2025	20.96	21.15	20.96	21.15	21.15	0.95%	4,299
Aug 12, 2025	20.91	21.15	18.90	20.95	20.95	-0.23%	8,032
Aug 11, 2025	20.76	21.15	20.76	21.00	21.00	0.52%	4,769
Aug 8, 2025	20.73	21.08	20.50	20.89	20.89	0.51%	2,845
Aug 7, 2025	20.66	21.08	20.66	20.79	20.79	0.65%	2,557
Aug 6, 2025	20.65	21.10	20.65	20.65	20.65	-0.34%	7,711
Aug 5, 2025	20.72	20.99	20.68	20.72	20.72	-0.77%	5,082
Aug 4, 2025	20.67	21.03	20.67	20.88	20.88	0.34%	6,457
Aug 1, 2025	20.90	21.10	20.72	20.81	20.81	-0.48%	4,806
Jul 31, 2025	20.90	21.07	20.90	20.91	20.91	-0.29%	6,608
Jul 30, 2025	20.94	21.03	20.91	20.97	20.97	-0.24%	1,486
Jul 29, 2025	20.94	21.04	20.94	21.02	21.02	0.38%	2,127
Jul 28, 2025	21.14	21.14	20.90	20.94	20.94	-1.04%	6,206
Jul 25, 2025	21.16	21.31	21.11	21.16	21.16	-0.02%	3,768
Jul 24, 2025	21.14	21.17	21.12	21.17	21.17	-0.77%	1,630
Jul 23, 2025	21.12	21.33	21.10	21.33	21.33	0.90%	2,341
Jul 22, 2025	21.30	21.30	21.11	21.14	21.14	0.19%	2,835
Jul 21, 2025	21.31	21.37	21.10	21.10	21.10	-1.40%	3,975
Jul 18, 2025	21.49	21.50	21.27	21.40	21.40	-0.42%	7,259
Jul 17, 2025	21.32	21.53	21.31	21.49	21.49	0.89%	2,778
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