EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	43.22	44.04	43.22	43.59	43.59	0.97%	1,393,196
Dec 19, 2024	43.25	43.84	43.14	43.17	43.17	-0.02%	713,141
Dec 18, 2024	44.85	45.28	43.11	43.18	43.18	-3.81%	719,617
Dec 17, 2024	44.94	45.47	44.72	44.89	44.89	-0.69%	454,700
Dec 16, 2024	45.01	45.33	44.82	45.20	45.20	0.18%	475,700
Dec 13, 2024	44.74	45.23	44.70	45.12	45.12	0.83%	529,135
Dec 12, 2024	44.36	44.98	44.36	44.75	44.75	0.43%	423,055
Dec 11, 2024	44.60	44.96	44.35	44.56	44.56	-0.02%	514,130
Dec 10, 2024	45.29	45.29	44.50	44.57	44.57	-1.44%	527,823
Dec 9, 2024	45.00	45.56	45.00	45.22	45.22	0.27%	722,033
Dec 6, 2024	45.24	45.24	44.79	45.10	45.10	0.24%	342,700
Dec 5, 2024	44.84	45.13	44.68	44.99	44.99	-0.09%	414,919
Dec 4, 2024	44.98	45.10	44.71	45.03	45.03	0.11%	554,710
Dec 3, 2024	45.44	45.44	44.48	44.98	44.98	-0.64%	394,330
Dec 2, 2024	45.37	45.65	45.10	45.27	45.27	-0.22%	438,573
Nov 29, 2024	45.72	46.01	45.30	45.37	45.37	-0.90%	331,203
Nov 27, 2024	45.54	46.14	45.54	45.78	45.49	1.17%	396,219
Nov 26, 2024	45.45	45.64	45.12	45.25	44.97	-0.83%	427,600
Nov 25, 2024	45.26	45.95	45.19	45.63	45.35	1.35%	568,034
Nov 22, 2024	44.98	45.32	44.91	45.02	44.74	0.49%	455,006
Nov 21, 2024	44.38	44.97	44.31	44.80	44.52	1.17%	393,638
Nov 20, 2024	44.38	44.73	44.10	44.28	44.00	-0.81%	436,400
Nov 19, 2024	44.15	44.74	43.84	44.64	44.36	0.43%	394,684
Nov 18, 2024	44.01	44.51	43.98	44.45	44.17	0.36%	323,988
Nov 15, 2024	44.37	44.72	43.94	44.29	44.01	0.11%	513,655
Nov 14, 2024	44.78	45.03	44.09	44.24	43.96	-1.56%	542,247
Nov 13, 2024	45.57	45.92	44.78	44.94	44.66	-1.01%	388,709
Nov 12, 2024	45.29	45.91	45.25	45.40	45.12	-0.46%	477,625
Nov 11, 2024	45.30	45.73	45.20	45.61	45.33	0.71%	355,720
Nov 8, 2024	44.75	45.47	44.74	45.29	45.01	1.43%	436,658
Nov 7, 2024	44.69	45.08	44.41	44.65	44.37	-0.07%	411,688
Nov 6, 2024	46.06	46.15	44.30	44.68	44.40	-1.97%	790,550
Nov 5, 2024	45.22	45.64	44.95	45.58	45.30	0.62%	379,335
Nov 4, 2024	44.94	45.75	44.94	45.30	45.02	1.03%	404,527
Nov 1, 2024	45.57	45.83	44.72	44.84	44.56	-1.17%	474,020
Oct 31, 2024	46.57	47.53	45.32	45.37	45.09	-4.56%	715,869
Oct 30, 2024	47.04	47.58	46.88	47.54	46.96	1.49%	428,730
Oct 29, 2024	46.79	47.06	46.45	46.84	46.56	-0.45%	357,524
Oct 28, 2024	46.77	47.20	46.77	47.05	46.77	1.34%	392,200
Oct 25, 2024	47.28	47.36	46.35	46.43	46.15	-1.46%	458,820
Oct 24, 2024	47.28	47.55	47.08	47.12	46.84	-0.23%	302,600
Oct 23, 2024	47.54	47.90	47.22	47.23	46.95	-0.82%	383,357
Oct 22, 2024	47.74	48.04	47.61	47.62	47.33	-0.36%	385,633
Oct 21, 2024	48.73	48.93	47.74	47.79	47.50	-2.21%	397,878
Oct 18, 2024	48.83	48.99	48.56	48.87	48.58	0.23%	372,059
Oct 17, 2024	49.38	49.38	48.71	48.76	48.47	-1.28%	386,032
Oct 16, 2024	49.18	49.58	49.13	49.39	49.09	0.82%	417,602
Oct 15, 2024	48.99	49.49	48.70	48.99	48.70	0.41%	482,517
Oct 14, 2024	48.20	48.97	47.87	48.79	48.50	1.25%	431,831
Oct 11, 2024	47.88	48.25	47.74	48.19	47.90	1.24%	304,851
Oct 10, 2024	47.75	48.00	47.40	47.60	47.31	-0.61%	362,405
Oct 9, 2024	47.68	47.97	47.46	47.89	47.60	0.40%	302,524
Oct 8, 2024	48.00	48.10	47.42	47.70	47.41	-0.40%	324,507
Oct 7, 2024	47.60	48.04	47.26	47.89	47.60	0.36%	536,527
Oct 4, 2024	47.58	47.93	47.43	47.72	47.43	0.23%	432,769
Oct 3, 2024	47.78	47.84	47.22	47.61	47.32	-0.42%	282,908
Oct 2, 2024	48.00	48.42	47.66	47.81	47.52	-1.06%	567,500
Oct 1, 2024	48.87	48.87	48.23	48.32	48.32	-1.47%	389,755
Sep 30, 2024	48.45	49.06	48.19	49.04	49.04	1.01%	609,115
Sep 27, 2024	49.09	49.18	48.54	48.55	48.26	-0.16%	438,945
Sep 26, 2024	49.33	49.38	48.47	48.63	48.34	-1.12%	483,834
Sep 25, 2024	49.63	49.72	49.16	49.18	48.89	-0.81%	538,944
Sep 24, 2024	49.14	50.26	49.14	49.58	49.29	0.41%	722,600
Sep 23, 2024	49.02	49.54	48.89	49.38	49.09	1.38%	682,323
Sep 20, 2024	48.62	48.81	48.30	48.71	48.42	-0.04%	939,902
Sep 19, 2024	49.15	49.18	48.26	48.73	48.44	0.12%	461,400
Sep 18, 2024	48.72	49.63	48.51	48.67	48.38	0.35%	523,465
Sep 17, 2024	49.17	49.17	48.39	48.50	48.22	-0.72%	388,451
Sep 16, 2024	48.93	49.23	48.65	48.85	48.56	0.25%	450,439
Sep 13, 2024	47.88	48.86	47.85	48.73	48.44	2.22%	501,935
Sep 12, 2024	47.68	47.86	47.48	47.67	47.39	-	549,040
Sep 11, 2024	47.10	47.83	46.75	47.67	47.39	0.46%	513,510
Sep 10, 2024	47.71	47.88	47.14	47.45	47.17	-0.44%	474,231
Sep 9, 2024	47.30	47.91	47.21	47.66	47.38	0.68%	452,946
Sep 6, 2024	47.72	47.89	47.12	47.34	47.06	-0.80%	552,213
Sep 5, 2024	48.10	48.63	47.69	47.72	47.44	-0.50%	402,106
Sep 4, 2024	47.54	48.04	47.50	47.96	47.68	0.84%	361,361
Sep 3, 2024	47.14	48.09	47.14	47.56	47.28	0.19%	592,814
Aug 30, 2024	47.09	47.53	46.84	47.47	47.19	0.72%	528,103
Aug 29, 2024	47.62	47.67	47.06	47.13	46.57	-0.76%	467,311
Aug 28, 2024	47.32	47.78	47.26	47.49	46.93	0.30%	430,153
Aug 27, 2024	47.24	47.53	47.13	47.35	46.79	-0.44%	393,269
Aug 26, 2024	47.71	47.88	47.33	47.56	46.99	-0.06%	594,543
Aug 23, 2024	47.00	47.78	46.72	47.59	47.02	1.95%	812,000
Aug 22, 2024	46.22	46.69	46.18	46.68	46.13	1.04%	557,700
Aug 21, 2024	45.83	46.20	45.45	46.20	45.65	1.87%	581,140
Aug 20, 2024	45.54	45.54	45.17	45.35	44.81	-0.50%	422,500
Aug 19, 2024	44.52	45.70	44.52	45.58	45.04	2.50%	668,587
Aug 16, 2024	44.50	44.60	44.12	44.47	43.94	-0.07%	448,267
Aug 15, 2024	44.50	44.90	44.38	44.50	43.97	0.61%	538,121
Aug 14, 2024	44.09	44.46	43.93	44.23	43.70	0.80%	584,803
Aug 13, 2024	43.43	44.22	43.15	43.88	43.36	1.83%	528,400
Aug 12, 2024	43.39	43.43	42.87	43.09	42.58	-0.94%	535,448
Aug 9, 2024	43.62	43.72	43.30	43.50	42.98	-0.25%	364,014
Aug 8, 2024	44.03	44.24	43.53	43.61	43.09	-0.95%	516,900
Aug 7, 2024	44.69	45.34	43.96	44.03	43.51	-0.99%	509,500
Aug 6, 2024	43.53	44.76	43.42	44.47	43.94	2.18%	486,903
Aug 5, 2024	42.86	44.16	42.29	43.52	43.00	-2.49%	955,543
Aug 2, 2024	45.13	45.39	44.01	44.63	44.10	-1.39%	742,204
Aug 1, 2024	45.43	45.91	44.40	45.26	44.72	0.58%	1,061,400