EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	46.66	47.15	46.65	46.85	46.85	0.43%	466,916
Jan 16, 2025	45.66	46.67	45.66	46.65	46.65	2.30%	482,015
Jan 15, 2025	46.61	46.71	45.60	45.60	45.60	0.20%	575,503
Jan 14, 2025	45.18	45.58	45.04	45.51	45.51	0.98%	775,202
Jan 13, 2025	44.30	45.11	44.12	45.07	45.07	1.74%	557,384
Jan 10, 2025	44.37	44.67	43.75	44.30	44.30	-1.40%	724,296
Jan 8, 2025	44.78	45.18	44.40	44.93	44.93	0.02%	695,606
Jan 7, 2025	44.77	45.35	44.29	44.92	44.92	0.49%	998,068
Jan 6, 2025	44.44	44.88	44.23	44.70	44.70	0.31%	672,053
Jan 3, 2025	44.00	44.58	43.82	44.56	44.56	1.32%	471,576
Jan 2, 2025	44.27	44.54	43.89	43.98	43.98	-0.68%	465,947
Dec 31, 2024	44.18	44.56	43.96	44.28	44.28	0.16%	563,706
Dec 30, 2024	43.70	44.27	43.32	44.21	43.93	0.71%	711,881
Dec 27, 2024	43.91	44.40	43.76	43.90	43.62	-0.57%	513,656
Dec 26, 2024	43.50	44.34	43.50	44.15	43.87	0.82%	515,893
Dec 24, 2024	43.56	43.88	43.56	43.79	43.51	0.32%	189,774
Dec 23, 2024	43.36	43.77	43.34	43.65	43.37	0.14%	410,699
Dec 20, 2024	43.22	44.04	43.22	43.59	43.31	0.97%	1,525,025
Dec 19, 2024	43.25	43.84	43.14	43.17	42.89	-0.02%	713,141
Dec 18, 2024	44.85	45.28	43.11	43.18	42.90	-3.81%	719,617
Dec 17, 2024	44.94	45.47	44.72	44.89	44.60	-0.69%	454,672
Dec 16, 2024	45.01	45.33	44.82	45.20	44.91	0.18%	475,672
Dec 13, 2024	44.74	45.23	44.70	45.12	44.83	0.83%	529,135
Dec 12, 2024	44.36	44.98	44.36	44.75	44.46	0.43%	423,055
Dec 11, 2024	44.60	44.96	44.35	44.56	44.28	-0.02%	514,130
Dec 10, 2024	45.29	45.29	44.50	44.57	44.29	-1.44%	527,823
Dec 9, 2024	45.00	45.56	45.00	45.22	44.93	0.27%	722,033
Dec 6, 2024	45.24	45.24	44.79	45.10	44.81	0.24%	342,687
Dec 5, 2024	44.84	45.13	44.68	44.99	44.70	-0.09%	414,919
Dec 4, 2024	44.98	45.10	44.71	45.03	44.74	0.11%	554,710
Dec 3, 2024	45.44	45.44	44.48	44.98	44.69	-0.64%	394,330
Dec 2, 2024	45.37	45.65	45.10	45.27	44.98	-0.22%	438,573
Nov 29, 2024	45.72	46.01	45.30	45.37	45.08	-0.90%	331,203
Nov 27, 2024	45.54	46.14	45.54	45.78	45.20	1.17%	396,219
Nov 26, 2024	45.45	45.64	45.12	45.25	44.68	-0.83%	427,569
Nov 25, 2024	45.26	45.95	45.19	45.63	45.06	1.35%	568,034
Nov 22, 2024	44.98	45.32	44.91	45.02	44.45	0.49%	455,006
Nov 21, 2024	44.38	44.97	44.31	44.80	44.24	1.17%	393,638
Nov 20, 2024	44.38	44.73	44.10	44.28	43.72	-0.81%	436,358
Nov 19, 2024	44.15	44.74	43.84	44.64	44.08	0.43%	394,684
Nov 18, 2024	44.01	44.51	43.98	44.45	43.89	0.36%	323,988
Nov 15, 2024	44.37	44.72	43.94	44.29	43.73	0.11%	513,655
Nov 14, 2024	44.78	45.03	44.09	44.24	43.68	-1.56%	542,247
Nov 13, 2024	45.57	45.92	44.78	44.94	44.37	-1.01%	388,709
Nov 12, 2024	45.29	45.91	45.25	45.40	44.83	-0.46%	477,625
Nov 11, 2024	45.30	45.73	45.20	45.61	45.04	0.71%	355,720
Nov 8, 2024	44.75	45.47	44.74	45.29	44.72	1.43%	436,658
Nov 7, 2024	44.69	45.08	44.41	44.65	44.09	-0.07%	411,688
Nov 6, 2024	46.06	46.15	44.30	44.68	44.12	-1.97%	790,550
Nov 5, 2024	45.22	45.64	44.95	45.58	45.01	0.62%	379,335
Nov 4, 2024	44.94	45.75	44.94	45.30	44.73	1.03%	404,527
Nov 1, 2024	45.57	45.83	44.72	44.84	44.28	-1.17%	474,020
Oct 31, 2024	46.57	47.53	45.32	45.37	44.80	-4.56%	715,869
Oct 30, 2024	47.04	47.58	46.88	47.54	46.65	1.49%	428,730
Oct 29, 2024	46.79	47.06	46.45	46.84	45.96	-0.45%	357,524
Oct 28, 2024	46.77	47.20	46.77	47.05	46.17	1.34%	392,170
Oct 25, 2024	47.28	47.36	46.35	46.43	45.56	-1.46%	458,820
Oct 24, 2024	47.28	47.55	47.08	47.12	46.24	-0.23%	302,581
Oct 23, 2024	47.54	47.90	47.22	47.23	46.34	-0.82%	383,357
Oct 22, 2024	47.74	48.04	47.61	47.62	46.73	-0.36%	385,633
Oct 21, 2024	48.73	48.93	47.74	47.79	46.89	-2.21%	397,878
Oct 18, 2024	48.83	48.99	48.56	48.87	47.95	0.23%	372,059
Oct 17, 2024	49.38	49.38	48.71	48.76	47.85	-1.28%	386,032
Oct 16, 2024	49.18	49.58	49.13	49.39	48.46	0.82%	417,602
Oct 15, 2024	48.99	49.49	48.70	48.99	48.07	0.41%	482,517
Oct 14, 2024	48.20	48.97	47.87	48.79	47.88	1.25%	431,831
Oct 11, 2024	47.88	48.25	47.74	48.19	47.29	1.24%	304,851
Oct 10, 2024	47.75	48.00	47.40	47.60	46.71	-0.61%	362,405
Oct 9, 2024	47.68	47.97	47.46	47.89	46.99	0.40%	302,524
Oct 8, 2024	48.00	48.10	47.42	47.70	46.81	-0.40%	324,507
Oct 7, 2024	47.60	48.04	47.26	47.89	46.99	0.36%	536,527
Oct 4, 2024	47.58	47.93	47.43	47.72	46.83	0.23%	432,769
Oct 3, 2024	47.78	47.84	47.22	47.61	46.72	-0.42%	282,908
Oct 2, 2024	48.00	48.42	47.66	47.81	46.91	-1.06%	567,492
Oct 1, 2024	48.87	48.87	48.23	48.32	47.41	-1.47%	389,755
Sep 30, 2024	48.45	49.06	48.19	49.04	48.12	1.01%	609,115
Sep 27, 2024	49.09	49.18	48.54	48.55	47.36	-0.16%	438,945
Sep 26, 2024	49.33	49.38	48.47	48.63	47.44	-1.12%	483,834
Sep 25, 2024	49.63	49.72	49.16	49.18	47.98	-0.81%	538,944
Sep 24, 2024	49.14	50.26	49.14	49.58	48.37	0.41%	722,576
Sep 23, 2024	49.02	49.54	48.89	49.38	48.17	1.38%	682,323
Sep 20, 2024	48.62	48.81	48.30	48.71	47.52	-0.04%	939,902
Sep 19, 2024	49.15	49.18	48.26	48.73	47.54	0.12%	461,387
Sep 18, 2024	48.72	49.63	48.51	48.67	47.48	0.35%	523,465
Sep 17, 2024	49.17	49.17	48.39	48.50	47.32	-0.72%	388,451
Sep 16, 2024	48.93	49.23	48.65	48.85	47.66	0.25%	450,439
Sep 13, 2024	47.88	48.86	47.85	48.73	47.54	2.22%	501,935
Sep 12, 2024	47.68	47.86	47.48	47.67	46.51	-	549,040
Sep 11, 2024	47.10	47.83	46.75	47.67	46.51	0.46%	513,510
Sep 10, 2024	47.71	47.88	47.14	47.45	46.29	-0.44%	474,231
Sep 9, 2024	47.30	47.91	47.21	47.66	46.50	0.68%	452,946
Sep 6, 2024	47.72	47.89	47.12	47.34	46.18	-0.80%	552,213
Sep 5, 2024	48.10	48.63	47.69	47.72	46.55	-0.50%	402,106
Sep 4, 2024	47.54	48.04	47.50	47.96	46.79	0.84%	361,197
Sep 3, 2024	47.14	48.09	47.14	47.56	46.40	0.19%	592,814
Aug 30, 2024	47.09	47.53	46.84	47.47	46.31	0.72%	528,103
Aug 29, 2024	47.62	47.67	47.06	47.13	45.70	-0.76%	467,311
Aug 28, 2024	47.32	47.78	47.26	47.49	46.05	0.30%	430,153
Aug 27, 2024	47.24	47.53	47.13	47.35	45.92	-0.44%	393,269
Aug 26, 2024	47.71	47.88	47.33	47.56	46.12	-0.06%	594,543