EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	53.50	53.50	50.22	50.46	50.46	-5.65%	2,101,898
Mar 19, 2026	55.00	55.03	53.46	53.48	53.48	-2.85%	979,070
Mar 18, 2026	56.09	56.23	55.00	55.05	55.05	-2.17%	921,584
Mar 17, 2026	56.60	56.79	56.02	56.27	56.27	0.04%	390,218
Mar 16, 2026	56.62	56.87	56.24	56.25	56.25	0.41%	401,549
Mar 13, 2026	56.52	57.09	55.65	56.02	56.02	0.39%	587,104
Mar 12, 2026	56.00	56.55	55.74	55.80	55.80	-1.64%	1,368,628
Mar 11, 2026	56.96	57.25	56.33	56.73	56.73	-1.34%	875,576
Mar 10, 2026	57.75	58.20	57.32	57.50	57.50	-0.52%	555,119
Mar 9, 2026	57.30	57.91	56.45	57.80	57.80	0.59%	939,461
Mar 6, 2026	57.18	57.74	56.58	57.46	57.46	-0.17%	1,127,295
Mar 5, 2026	59.50	59.52	56.87	57.56	57.56	-3.62%	1,931,303
Mar 4, 2026	59.88	59.90	59.22	59.72	59.72	-0.23%	463,335
Mar 3, 2026	59.46	59.99	58.77	59.86	59.86	-0.13%	613,198
Mar 2, 2026	58.96	60.04	58.79	59.94	59.94	0.89%	873,527
Feb 27, 2026	60.40	60.81	59.22	59.41	59.41	-2.30%	1,370,218
Feb 26, 2026	60.00	62.08	58.85	60.81	60.52	4.22%	1,720,968
Feb 25, 2026	58.75	58.92	57.60	58.35	58.07	-0.77%	773,183
Feb 24, 2026	58.96	59.12	58.27	58.80	58.51	-0.39%	733,622
Feb 23, 2026	58.00	59.53	57.77	59.03	58.74	2.22%	1,108,444
Feb 20, 2026	57.55	57.81	56.92	57.75	57.47	0.77%	545,226
Feb 19, 2026	57.15	57.86	57.03	57.31	57.03	0.33%	469,950
Feb 18, 2026	58.19	58.19	56.79	57.12	56.84	-2.28%	954,264
Feb 17, 2026	58.49	59.04	58.23	58.45	58.17	-0.07%	733,872
Feb 13, 2026	57.48	58.60	57.26	58.49	58.21	2.02%	762,509
Feb 12, 2026	57.95	58.26	56.74	57.33	57.05	-0.19%	791,362
Feb 11, 2026	57.65	58.58	57.37	57.44	57.16	-0.24%	746,899
Feb 10, 2026	56.54	57.73	56.40	57.58	57.30	2.02%	830,698
Feb 9, 2026	56.18	56.48	55.50	56.44	56.17	0.34%	528,405
Feb 6, 2026	56.67	57.45	56.09	56.25	55.98	-0.25%	833,076
Feb 5, 2026	56.07	56.72	55.89	56.39	56.12	0.53%	730,220
Feb 4, 2026	55.73	56.55	55.40	56.09	55.82	1.34%	923,362
Feb 3, 2026	53.70	55.55	53.70	55.35	55.08	3.21%	903,691
Feb 2, 2026	53.81	54.30	53.44	53.63	53.37	-1.12%	633,152
Jan 30, 2026	53.45	54.32	53.11	54.24	53.98	0.74%	757,847
Jan 29, 2026	52.15	53.95	51.92	53.84	53.29	4.14%	1,171,908
Jan 28, 2026	51.94	52.06	51.33	51.70	51.17	0.15%	912,726
Jan 27, 2026	52.71	52.90	51.00	51.62	51.09	-1.99%	1,127,724
Jan 26, 2026	54.40	54.53	52.58	52.67	52.13	-2.77%	809,684
Jan 23, 2026	54.96	55.45	54.09	54.17	53.61	-1.28%	693,873
Jan 22, 2026	54.73	55.27	54.36	54.87	54.30	0.09%	969,409
Jan 21, 2026	55.47	55.60	54.51	54.82	54.26	-0.87%	813,908
Jan 20, 2026	55.60	56.03	54.91	55.30	54.73	-1.07%	960,148
Jan 16, 2026	54.51	56.02	54.51	55.90	55.32	2.03%	681,435
Jan 15, 2026	55.12	55.23	54.55	54.79	54.23	0.20%	992,011
Jan 14, 2026	54.07	54.80	53.82	54.68	54.12	1.56%	1,044,312
Jan 13, 2026	53.27	54.19	52.81	53.84	53.29	1.39%	1,681,205
Jan 12, 2026	52.31	53.21	52.17	53.10	52.55	1.41%	566,531
Jan 9, 2026	52.47	52.97	52.27	52.36	51.82	-0.38%	433,518
Jan 8, 2026	51.56	52.71	51.47	52.56	52.02	1.90%	682,431