EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	54.05	54.34	53.79	54.25	54.25	-0.20%	1,131,957
Aug 28, 2025	55.04	55.04	53.82	54.36	54.07	-1.07%	856,984
Aug 27, 2025	54.31	55.13	54.31	54.95	54.65	1.57%	1,035,300
Aug 26, 2025	53.84	54.38	53.76	54.10	53.81	0.41%	954,064
Aug 25, 2025	53.99	54.38	53.75	53.88	53.59	-0.24%	838,211
Aug 22, 2025	54.12	54.37	53.81	54.01	53.72	0.48%	768,841
Aug 21, 2025	53.59	54.10	53.39	53.75	53.46	-0.11%	739,175
Aug 20, 2025	53.75	54.27	53.63	53.81	53.52	0.50%	1,101,246
Aug 19, 2025	52.54	53.63	52.54	53.54	53.25	1.54%	1,031,718
Aug 18, 2025	52.54	52.87	52.28	52.73	52.45	0.29%	1,063,280
Aug 15, 2025	53.06	53.39	52.12	52.58	52.30	-0.89%	1,021,797
Aug 14, 2025	53.04	53.26	52.63	53.05	52.76	-0.69%	570,478
Aug 13, 2025	53.39	53.64	52.73	53.42	53.13	0.17%	981,229
Aug 12, 2025	53.00	53.41	52.61	53.33	53.04	0.98%	858,480
Aug 11, 2025	53.85	53.91	52.71	52.81	52.52	-1.93%	847,332
Aug 8, 2025	54.26	54.75	53.81	53.85	53.56	-0.54%	655,467
Aug 7, 2025	53.86	54.30	53.28	54.14	53.85	1.16%	1,338,680
Aug 6, 2025	55.10	55.10	53.45	53.52	53.23	-2.57%	1,057,929
Aug 5, 2025	54.97	55.05	53.50	54.93	54.63	0.02%	1,296,293
Aug 4, 2025	54.68	55.65	54.27	54.92	54.62	-0.16%	1,173,975
Aug 1, 2025	54.90	55.31	54.51	55.01	54.71	-0.05%	1,151,862
Jul 31, 2025	56.49	57.58	54.94	55.04	54.74	-2.91%	1,571,216
Jul 30, 2025	57.00	57.41	56.33	56.69	56.08	-0.61%	649,431
Jul 29, 2025	57.20	57.23	56.65	57.04	56.43	0.60%	679,598
Jul 28, 2025	57.37	57.55	56.46	56.70	56.09	-0.93%	1,095,759
Jul 25, 2025	58.23	58.25	56.90	57.23	56.62	-1.19%	784,804
Jul 24, 2025	58.49	58.53	57.65	57.92	57.30	-0.97%	681,822
Jul 23, 2025	58.54	58.70	57.94	58.49	57.86	-0.34%	743,832
Jul 22, 2025	58.42	59.00	58.26	58.69	58.06	0.46%	1,027,812
Jul 21, 2025	58.85	59.09	58.36	58.42	57.79	-0.53%	685,426
Jul 18, 2025	59.50	59.55	58.39	58.73	58.10	-1.08%	671,144
Jul 17, 2025	60.18	60.43	59.31	59.37	58.73	-1.35%	619,777
Jul 16, 2025	59.86	60.36	59.44	60.18	59.54	0.85%	692,362
Jul 15, 2025	61.11	61.18	59.65	59.67	59.03	-2.52%	540,599
Jul 14, 2025	60.34	61.24	60.23	61.21	60.55	1.39%	726,126
Jul 11, 2025	59.30	60.49	58.85	60.37	59.72	0.99%	722,257
Jul 10, 2025	58.98	59.92	58.78	59.78	59.14	1.37%	569,021
Jul 9, 2025	58.72	59.18	58.27	58.97	58.34	0.67%	540,096
Jul 8, 2025	58.61	58.90	58.14	58.58	57.95	-0.46%	649,636
Jul 7, 2025	59.50	59.68	58.52	58.85	58.22	-1.09%	640,574
Jul 3, 2025	59.04	59.60	58.69	59.50	58.86	0.81%	645,759
Jul 2, 2025	58.07	59.25	58.06	59.02	58.39	0.98%	992,635
Jul 1, 2025	58.05	58.75	57.69	58.45	57.82	0.33%	981,196
Jun 30, 2025	57.35	58.27	56.50	58.26	57.64	1.23%	940,673
Jun 27, 2025	57.75	58.00	57.07	57.55	56.65	-0.23%	985,326
Jun 26, 2025	57.71	57.93	57.21	57.68	56.78	0.30%	845,363
Jun 25, 2025	58.00	58.10	57.23	57.51	56.61	-1.07%	748,754
Jun 24, 2025	59.31	59.31	58.11	58.13	57.22	-1.66%	770,214
Jun 23, 2025	58.37	59.17	58.20	59.11	58.18	1.39%	822,230
Jun 20, 2025	57.59	58.78	57.52	58.30	57.39	1.98%	1,450,199