EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	53.29	53.67	52.50	53.18	53.18	0.51%	734,286
May 9, 2025	51.61	53.34	51.49	52.91	52.91	2.40%	615,896
May 8, 2025	51.03	52.34	50.67	51.67	51.67	2.60%	909,582
May 7, 2025	50.20	50.76	50.15	50.36	50.36	0.34%	854,322
May 6, 2025	49.65	50.42	49.35	50.19	50.19	0.44%	645,013
May 5, 2025	49.92	50.25	49.54	49.97	49.97	0.08%	428,889
May 2, 2025	50.29	50.43	49.69	49.93	49.93	0.58%	416,155
May 1, 2025	49.45	50.08	49.06	49.64	49.64	0.30%	479,435
Apr 30, 2025	49.15	49.68	48.50	49.49	49.49	-0.14%	527,685
Apr 29, 2025	49.34	49.90	49.14	49.56	49.27	-	438,315
Apr 28, 2025	49.05	49.62	48.81	49.56	49.27	1.00%	581,008
Apr 25, 2025	48.80	49.44	48.68	49.07	48.78	0.47%	702,336
Apr 24, 2025	49.29	49.52	48.79	48.84	48.55	-0.91%	528,102
Apr 23, 2025	50.01	50.43	48.98	49.29	49.00	-0.46%	570,125
Apr 22, 2025	49.50	50.00	49.00	49.52	49.23	1.08%	373,871
Apr 21, 2025	48.85	49.43	48.36	48.99	48.70	-0.57%	472,132
Apr 17, 2025	48.75	49.54	48.75	49.27	48.98	1.59%	496,376
Apr 16, 2025	48.75	49.21	48.10	48.50	48.21	-0.51%	473,242
Apr 15, 2025	48.64	49.40	48.64	48.75	48.46	-	552,304
Apr 14, 2025	47.75	48.98	47.50	48.75	48.46	3.22%	874,851
Apr 11, 2025	46.17	47.25	44.82	47.23	46.95	2.16%	1,040,208
Apr 10, 2025	46.31	47.05	45.07	46.23	45.96	-1.85%	1,130,998
Apr 9, 2025	42.79	47.39	41.75	47.10	46.82	8.20%	1,601,204
Apr 8, 2025	46.75	46.83	42.88	43.53	43.27	-4.35%	1,264,002
Apr 7, 2025	45.16	47.40	44.74	45.51	45.24	-2.84%	1,547,272
Apr 4, 2025	47.84	48.03	46.00	46.84	46.56	-4.06%	2,000,597
Apr 3, 2025	51.33	51.41	48.54	48.82	48.53	-5.22%	1,800,942
Apr 2, 2025	52.12	52.42	51.30	51.51	51.21	-1.59%	767,476
Apr 1, 2025	52.90	53.00	52.03	52.34	52.03	-0.51%	785,319
Mar 31, 2025	51.47	52.75	51.29	52.61	52.30	1.76%	746,460
Mar 28, 2025	51.58	51.75	50.88	51.70	51.11	0.80%	492,283
Mar 27, 2025	52.09	52.24	51.21	51.29	50.70	-1.00%	692,336
Mar 26, 2025	51.34	51.95	51.34	51.81	51.22	1.37%	647,256
Mar 25, 2025	51.90	52.01	50.51	51.11	50.52	-1.65%	946,078
Mar 24, 2025	51.85	52.51	51.69	51.97	51.37	1.13%	795,655
Mar 21, 2025	51.33	51.56	50.71	51.39	50.80	-0.43%	1,119,142
Mar 20, 2025	51.46	51.91	51.02	51.61	51.02	0.55%	735,502
Mar 19, 2025	51.83	52.01	50.74	51.33	50.74	-1.00%	747,526
Mar 18, 2025	51.95	52.36	51.65	51.85	51.26	-0.17%	496,743
Mar 17, 2025	51.64	52.09	51.54	51.94	51.34	0.48%	589,624
Mar 14, 2025	50.85	51.69	50.68	51.69	51.10	2.11%	670,507
Mar 13, 2025	51.79	52.38	50.58	50.62	50.04	-1.75%	857,865
Mar 12, 2025	51.80	52.22	50.73	51.52	50.93	-0.94%	906,278
Mar 11, 2025	53.05	53.23	51.70	52.01	51.41	-1.27%	1,190,430
Mar 10, 2025	53.66	54.25	52.60	52.68	52.08	-0.98%	1,121,196
Mar 7, 2025	52.77	53.66	52.62	53.20	52.59	0.76%	697,399
Mar 6, 2025	53.00	53.15	52.44	52.80	52.19	-1.09%	667,587
Mar 5, 2025	52.66	53.61	52.29	53.38	52.77	0.81%	758,159
Mar 4, 2025	53.45	53.90	52.91	52.95	52.34	-1.60%	901,550
Mar 3, 2025	53.00	54.25	52.97	53.81	53.19	1.39%	1,001,845