EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	54.76	54.76	53.90	54.28	54.28	-0.51%	748,093
Oct 22, 2025	54.88	55.11	54.20	54.56	54.56	0.06%	684,648
Oct 21, 2025	55.36	55.43	54.34	54.53	54.53	-1.48%	856,943
Oct 20, 2025	54.79	55.48	54.50	55.35	55.35	1.62%	761,015
Oct 17, 2025	54.54	54.74	53.80	54.47	54.47	-0.02%	678,566
Oct 16, 2025	55.62	55.70	54.21	54.48	54.48	-1.86%	658,723
Oct 15, 2025	55.00	55.64	54.65	55.51	55.51	1.31%	1,104,514
Oct 14, 2025	54.44	55.21	54.33	54.79	54.79	0.42%	899,029
Oct 13, 2025	53.85	54.71	53.78	54.56	54.56	1.28%	536,671
Oct 10, 2025	54.35	54.59	53.61	53.87	53.87	-0.83%	842,832
Oct 9, 2025	54.57	54.75	54.17	54.32	54.32	-0.04%	796,204
Oct 8, 2025	54.79	54.82	54.07	54.34	54.34	-1.34%	869,469
Oct 7, 2025	55.20	55.54	54.90	55.08	55.08	-0.22%	770,698
Oct 6, 2025	57.50	57.57	54.88	55.20	55.20	-3.93%	1,269,524
Oct 3, 2025	58.29	58.57	57.39	57.46	57.46	-1.27%	688,598
Oct 2, 2025	58.15	58.22	57.50	58.20	58.20	-0.21%	611,612
Oct 1, 2025	57.95	58.55	57.51	58.32	58.32	0.53%	623,317
Sep 30, 2025	57.19	58.14	57.13	58.01	58.01	0.99%	692,434
Sep 29, 2025	57.75	57.75	56.95	57.44	57.15	-0.09%	678,234
Sep 26, 2025	57.07	57.56	56.95	57.49	57.20	1.21%	566,002
Sep 25, 2025	56.32	56.84	56.08	56.80	56.51	1.12%	644,943
Sep 24, 2025	57.15	57.40	56.17	56.17	55.89	-1.77%	1,175,770
Sep 23, 2025	56.41	57.32	56.40	57.18	56.89	1.40%	521,505
Sep 22, 2025	57.00	57.00	56.33	56.39	56.11	-0.56%	801,346
Sep 19, 2025	56.68	57.23	56.51	56.71	56.42	-0.28%	1,592,410
Sep 18, 2025	56.50	57.32	56.41	56.87	56.58	0.42%	731,583
Sep 17, 2025	56.83	57.44	56.49	56.63	56.34	-0.23%	1,236,361
Sep 16, 2025	58.19	58.27	56.70	56.76	56.47	-2.59%	1,177,726
Sep 15, 2025	58.55	58.70	57.97	58.27	57.98	-0.34%	1,007,793
Sep 12, 2025	56.79	58.63	56.74	58.47	58.17	3.30%	1,409,162
Sep 11, 2025	55.55	56.69	55.50	56.60	56.31	2.70%	863,348
Sep 10, 2025	55.19	55.78	54.69	55.11	54.83	-0.33%	2,360,803
Sep 9, 2025	53.07	55.39	52.83	55.29	55.01	3.93%	2,060,221
Sep 8, 2025	52.82	53.26	52.48	53.20	52.93	-0.11%	919,516
Sep 5, 2025	53.45	53.66	52.54	53.26	52.99	-	941,485
Sep 4, 2025	53.61	53.87	52.78	53.26	52.99	-0.26%	811,498
Sep 3, 2025	52.98	53.60	52.75	53.40	53.13	0.43%	892,593
Sep 2, 2025	53.88	54.00	52.81	53.17	52.90	-1.99%	1,256,522
Aug 29, 2025	54.05	54.34	53.79	54.25	53.98	-0.20%	1,132,013
Aug 28, 2025	55.04	55.04	53.82	54.36	53.79	-1.07%	856,984
Aug 27, 2025	54.31	55.13	54.31	54.95	54.38	1.57%	1,035,300
Aug 26, 2025	53.84	54.38	53.76	54.10	53.54	0.41%	954,064
Aug 25, 2025	53.99	54.38	53.75	53.88	53.32	-0.24%	838,211
Aug 22, 2025	54.12	54.37	53.81	54.01	53.45	0.48%	768,841
Aug 21, 2025	53.59	54.10	53.39	53.75	53.19	-0.11%	739,175
Aug 20, 2025	53.75	54.27	53.63	53.81	53.25	0.50%	1,101,246
Aug 19, 2025	52.54	53.63	52.54	53.54	52.98	1.54%	1,031,718
Aug 18, 2025	52.54	52.87	52.28	52.73	52.18	0.29%	1,063,280
Aug 15, 2025	53.06	53.39	52.12	52.58	52.03	-0.89%	1,021,797
Aug 14, 2025	53.04	53.26	52.63	53.05	52.50	-0.69%	570,478