EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	57.26	57.38	56.29	56.55	56.55	-1.62%	748,619
Jun 12, 2025	56.99	57.58	56.83	57.48	57.48	0.56%	730,016
Jun 11, 2025	57.30	57.64	56.81	57.16	57.16	0.23%	605,504
Jun 10, 2025	56.81	57.72	56.70	57.03	57.03	0.26%	948,113
Jun 9, 2025	56.71	57.11	56.17	56.88	56.88	0.48%	628,279
Jun 6, 2025	56.37	56.69	56.12	56.61	56.61	1.09%	445,020
Jun 5, 2025	55.78	56.16	55.40	56.00	56.00	0.41%	574,413
Jun 4, 2025	56.39	56.60	55.77	55.77	55.77	-1.10%	648,628
Jun 3, 2025	55.90	56.60	55.73	56.39	56.39	0.68%	819,137
Jun 2, 2025	55.47	56.17	54.94	56.01	56.01	0.57%	764,991
May 30, 2025	54.75	55.92	54.65	55.69	55.69	0.78%	1,050,029
May 29, 2025	54.70	55.36	54.23	55.26	54.97	1.38%	759,180
May 28, 2025	54.20	54.57	53.85	54.51	54.22	0.66%	634,257
May 27, 2025	53.03	54.21	52.82	54.15	53.87	2.63%	636,298
May 23, 2025	52.30	52.90	52.00	52.76	52.48	0.73%	435,655
May 22, 2025	52.16	52.58	51.64	52.38	52.10	0.13%	482,562
May 21, 2025	53.25	53.44	52.23	52.31	52.03	-2.42%	597,644
May 20, 2025	53.87	54.19	53.50	53.61	53.33	-0.81%	662,155
May 19, 2025	53.79	54.21	53.70	54.05	53.77	-0.20%	464,046
May 16, 2025	53.50	54.21	53.36	54.16	53.88	0.86%	692,266
May 15, 2025	52.40	53.71	52.25	53.70	53.42	2.93%	608,446
May 14, 2025	52.21	52.39	51.59	52.17	51.90	-0.36%	661,862
May 13, 2025	53.30	53.30	51.89	52.36	52.08	-1.54%	732,115
May 12, 2025	53.29	53.67	52.50	53.18	52.90	0.51%	734,286
May 9, 2025	51.61	53.34	51.49	52.91	52.63	2.40%	615,896
May 8, 2025	51.03	52.34	50.67	51.67	51.40	2.60%	909,582
May 7, 2025	50.20	50.76	50.15	50.36	50.10	0.34%	854,322
May 6, 2025	49.65	50.42	49.35	50.19	49.93	0.44%	645,013
May 5, 2025	49.92	50.25	49.54	49.97	49.71	0.08%	428,889
May 2, 2025	50.29	50.43	49.69	49.93	49.67	0.58%	416,155
May 1, 2025	49.45	50.08	49.06	49.64	49.38	0.30%	479,435
Apr 30, 2025	49.15	49.68	48.50	49.49	49.23	-0.14%	527,685
Apr 29, 2025	49.34	49.90	49.14	49.56	49.01	-	438,315
Apr 28, 2025	49.05	49.62	48.81	49.56	49.01	1.00%	581,008
Apr 25, 2025	48.80	49.44	48.68	49.07	48.52	0.47%	702,336
Apr 24, 2025	49.29	49.52	48.79	48.84	48.30	-0.91%	528,102
Apr 23, 2025	50.01	50.43	48.98	49.29	48.74	-0.46%	570,125
Apr 22, 2025	49.50	50.00	49.00	49.52	48.97	1.08%	373,871
Apr 21, 2025	48.85	49.43	48.36	48.99	48.44	-0.57%	472,132
Apr 17, 2025	48.75	49.54	48.75	49.27	48.72	1.59%	496,376
Apr 16, 2025	48.75	49.21	48.10	48.50	47.96	-0.51%	473,242
Apr 15, 2025	48.64	49.40	48.64	48.75	48.21	-	552,304
Apr 14, 2025	47.75	48.98	47.50	48.75	48.21	3.22%	874,851
Apr 11, 2025	46.17	47.25	44.82	47.23	46.70	2.16%	1,040,208
Apr 10, 2025	46.31	47.05	45.07	46.23	45.71	-1.85%	1,130,998
Apr 9, 2025	42.79	47.39	41.75	47.10	46.57	8.20%	1,601,204
Apr 8, 2025	46.75	46.83	42.88	43.53	43.04	-4.35%	1,264,002
Apr 7, 2025	45.16	47.40	44.74	45.51	45.00	-2.84%	1,547,272
Apr 4, 2025	47.84	48.03	46.00	46.84	46.32	-4.06%	2,000,597
Apr 3, 2025	51.33	51.41	48.54	48.82	48.28	-5.22%	1,800,942