EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	49.00	49.61	48.85	49.54	49.54	0.71%	574,736
Feb 19, 2025	48.81	49.41	48.60	49.19	49.19	0.45%	657,907
Feb 18, 2025	48.30	49.07	48.19	48.97	48.97	1.47%	597,971
Feb 14, 2025	48.93	49.26	48.25	48.26	48.26	-0.96%	438,720
Feb 13, 2025	47.71	48.80	47.46	48.73	48.73	2.68%	600,399
Feb 12, 2025	46.80	47.49	46.75	47.46	47.46	-0.27%	473,110
Feb 11, 2025	47.42	47.71	47.10	47.59	47.59	-	561,355
Feb 10, 2025	47.69	47.82	47.30	47.59	47.59	-0.21%	535,780
Feb 7, 2025	47.64	47.98	47.34	47.69	47.69	-0.06%	656,582
Feb 6, 2025	47.50	47.80	47.29	47.72	47.72	0.53%	522,031
Feb 5, 2025	46.94	47.90	46.85	47.47	47.47	1.52%	636,513
Feb 4, 2025	45.78	46.91	45.51	46.76	46.76	1.39%	670,613
Feb 3, 2025	45.50	46.28	44.84	46.12	46.12	0.04%	735,064
Jan 31, 2025	46.43	46.64	45.79	46.10	46.10	-1.24%	555,238
Jan 30, 2025	46.78	46.90	46.17	46.68	46.39	0.82%	572,896
Jan 29, 2025	47.14	47.21	46.24	46.30	46.02	-1.51%	381,872
Jan 28, 2025	48.16	48.58	46.84	47.01	46.72	-2.91%	548,924
Jan 27, 2025	47.78	48.62	47.68	48.42	48.12	1.57%	786,772
Jan 24, 2025	46.54	47.68	46.54	47.67	47.38	2.54%	581,044
Jan 23, 2025	46.60	46.65	46.02	46.49	46.20	-0.21%	673,821
Jan 22, 2025	47.40	47.59	46.58	46.59	46.30	-2.12%	702,356
Jan 21, 2025	47.15	47.72	46.98	47.60	47.31	1.60%	628,445
Jan 17, 2025	46.66	47.15	46.65	46.85	46.56	0.43%	466,916
Jan 16, 2025	45.66	46.67	45.66	46.65	46.36	2.30%	482,015
Jan 15, 2025	46.61	46.71	45.60	45.60	45.32	0.20%	575,503
Jan 14, 2025	45.18	45.58	45.04	45.51	45.23	0.98%	775,202
Jan 13, 2025	44.30	45.11	44.12	45.07	44.79	1.74%	557,384
Jan 10, 2025	44.37	44.67	43.75	44.30	44.03	-1.40%	724,296
Jan 8, 2025	44.78	45.18	44.40	44.93	44.65	0.02%	695,606
Jan 7, 2025	44.77	45.35	44.29	44.92	44.64	0.49%	998,068
Jan 6, 2025	44.44	44.88	44.23	44.70	44.43	0.31%	672,053
Jan 3, 2025	44.00	44.58	43.82	44.56	44.29	1.32%	471,576
Jan 2, 2025	44.27	44.54	43.89	43.98	43.71	-0.68%	465,947
Dec 31, 2024	44.18	44.56	43.96	44.28	44.01	0.16%	563,706
Dec 30, 2024	43.70	44.27	43.32	44.21	43.66	0.71%	711,881
Dec 27, 2024	43.91	44.40	43.76	43.90	43.35	-0.57%	513,656
Dec 26, 2024	43.50	44.34	43.50	44.15	43.60	0.82%	515,893
Dec 24, 2024	43.56	43.88	43.56	43.79	43.24	0.32%	189,774
Dec 23, 2024	43.36	43.77	43.34	43.65	43.10	0.14%	410,699
Dec 20, 2024	43.22	44.04	43.22	43.59	43.05	0.97%	1,525,025
Dec 19, 2024	43.25	43.84	43.14	43.17	42.63	-0.02%	713,141
Dec 18, 2024	44.85	45.28	43.11	43.18	42.64	-3.81%	719,617
Dec 17, 2024	44.94	45.47	44.72	44.89	44.33	-0.69%	454,672
Dec 16, 2024	45.01	45.33	44.82	45.20	44.64	0.18%	475,672
Dec 13, 2024	44.74	45.23	44.70	45.12	44.56	0.83%	529,135
Dec 12, 2024	44.36	44.98	44.36	44.75	44.19	0.43%	423,055
Dec 11, 2024	44.60	44.96	44.35	44.56	44.00	-0.02%	514,130
Dec 10, 2024	45.29	45.29	44.50	44.57	44.01	-1.44%	527,823
Dec 9, 2024	45.00	45.56	45.00	45.22	44.66	0.27%	722,033
Dec 6, 2024	45.24	45.24	44.79	45.10	44.54	0.24%	342,687
Dec 5, 2024	44.84	45.13	44.68	44.99	44.43	-0.09%	414,919
Dec 4, 2024	44.98	45.10	44.71	45.03	44.47	0.11%	554,710
Dec 3, 2024	45.44	45.44	44.48	44.98	44.42	-0.64%	394,330
Dec 2, 2024	45.37	45.65	45.10	45.27	44.70	-0.22%	438,573
Nov 29, 2024	45.72	46.01	45.30	45.37	44.80	-0.90%	331,203
Nov 27, 2024	45.54	46.14	45.54	45.78	44.93	1.17%	396,219
Nov 26, 2024	45.45	45.64	45.12	45.25	44.41	-0.83%	427,569
Nov 25, 2024	45.26	45.95	45.19	45.63	44.78	1.35%	568,034
Nov 22, 2024	44.98	45.32	44.91	45.02	44.18	0.49%	455,006
Nov 21, 2024	44.38	44.97	44.31	44.80	43.96	1.17%	393,638
Nov 20, 2024	44.38	44.73	44.10	44.28	43.45	-0.81%	436,358
Nov 19, 2024	44.15	44.74	43.84	44.64	43.81	0.43%	394,684
Nov 18, 2024	44.01	44.51	43.98	44.45	43.62	0.36%	323,988
Nov 15, 2024	44.37	44.72	43.94	44.29	43.46	0.11%	513,655
Nov 14, 2024	44.78	45.03	44.09	44.24	43.41	-1.56%	542,247
Nov 13, 2024	45.57	45.92	44.78	44.94	44.10	-1.01%	388,709
Nov 12, 2024	45.29	45.91	45.25	45.40	44.55	-0.46%	477,625
Nov 11, 2024	45.30	45.73	45.20	45.61	44.76	0.71%	355,720
Nov 8, 2024	44.75	45.47	44.74	45.29	44.45	1.43%	436,658
Nov 7, 2024	44.69	45.08	44.41	44.65	43.82	-0.07%	411,688
Nov 6, 2024	46.06	46.15	44.30	44.68	43.85	-1.97%	790,550
Nov 5, 2024	45.22	45.64	44.95	45.58	44.73	0.62%	379,335
Nov 4, 2024	44.94	45.75	44.94	45.30	44.45	1.03%	404,527
Nov 1, 2024	45.57	45.83	44.72	44.84	44.00	-1.17%	474,020
Oct 31, 2024	46.57	47.53	45.32	45.37	44.52	-4.56%	715,869
Oct 30, 2024	47.04	47.58	46.88	47.54	46.36	1.49%	428,730
Oct 29, 2024	46.79	47.06	46.45	46.84	45.68	-0.45%	357,524
Oct 28, 2024	46.77	47.20	46.77	47.05	45.88	1.34%	392,170
Oct 25, 2024	47.28	47.36	46.35	46.43	45.28	-1.46%	458,820
Oct 24, 2024	47.28	47.55	47.08	47.12	45.95	-0.23%	302,581
Oct 23, 2024	47.54	47.90	47.22	47.23	46.06	-0.82%	383,357
Oct 22, 2024	47.74	48.04	47.61	47.62	46.44	-0.36%	385,633
Oct 21, 2024	48.73	48.93	47.74	47.79	46.61	-2.21%	397,878
Oct 18, 2024	48.83	48.99	48.56	48.87	47.66	0.23%	372,059
Oct 17, 2024	49.38	49.38	48.71	48.76	47.55	-1.28%	386,032
Oct 16, 2024	49.18	49.58	49.13	49.39	48.17	0.82%	417,602
Oct 15, 2024	48.99	49.49	48.70	48.99	47.78	0.41%	482,517
Oct 14, 2024	48.20	48.97	47.87	48.79	47.58	1.25%	431,831
Oct 11, 2024	47.88	48.25	47.74	48.19	47.00	1.24%	304,851
Oct 10, 2024	47.75	48.00	47.40	47.60	46.42	-0.61%	362,405
Oct 9, 2024	47.68	47.97	47.46	47.89	46.70	0.40%	302,524
Oct 8, 2024	48.00	48.10	47.42	47.70	46.52	-0.40%	324,507
Oct 7, 2024	47.60	48.04	47.26	47.89	46.70	0.36%	536,527
Oct 4, 2024	47.58	47.93	47.43	47.72	46.54	0.23%	432,769
Oct 3, 2024	47.78	47.84	47.22	47.61	46.43	-0.42%	282,908
Oct 2, 2024	48.00	48.42	47.66	47.81	46.63	-1.06%	567,492
Oct 1, 2024	48.87	48.87	48.23	48.32	47.12	-1.47%	389,755
Sep 30, 2024	48.45	49.06	48.19	49.04	47.82	1.01%	609,115
Sep 27, 2024	49.09	49.18	48.54	48.55	47.07	-0.16%	438,945
Sep 26, 2024	49.33	49.38	48.47	48.63	47.15	-1.12%	483,834