EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	60.40	60.81	59.22	59.41	59.41	-2.30%	1,370,218
Feb 26, 2026	60.00	62.08	58.85	60.81	60.52	4.22%	1,720,968
Feb 25, 2026	58.75	58.92	57.60	58.35	58.07	-0.77%	773,183
Feb 24, 2026	58.96	59.12	58.27	58.80	58.51	-0.39%	733,622
Feb 23, 2026	58.00	59.53	57.77	59.03	58.74	2.22%	1,108,444
Feb 20, 2026	57.55	57.81	56.92	57.75	57.47	0.77%	545,226
Feb 19, 2026	57.15	57.86	57.03	57.31	57.03	0.33%	469,950
Feb 18, 2026	58.19	58.19	56.79	57.12	56.84	-2.28%	954,264
Feb 17, 2026	58.49	59.04	58.23	58.45	58.17	-0.07%	733,872
Feb 13, 2026	57.48	58.60	57.26	58.49	58.21	2.02%	762,509
Feb 12, 2026	57.95	58.26	56.74	57.33	57.05	-0.19%	791,362
Feb 11, 2026	57.65	58.58	57.37	57.44	57.16	-0.24%	746,899
Feb 10, 2026	56.54	57.73	56.40	57.58	57.30	2.02%	830,698
Feb 9, 2026	56.18	56.48	55.50	56.44	56.17	0.34%	528,405
Feb 6, 2026	56.67	57.45	56.09	56.25	55.98	-0.25%	833,076
Feb 5, 2026	56.07	56.72	55.89	56.39	56.12	0.53%	730,220
Feb 4, 2026	55.73	56.55	55.40	56.09	55.82	1.34%	923,362
Feb 3, 2026	53.70	55.55	53.70	55.35	55.08	3.21%	903,691
Feb 2, 2026	53.81	54.30	53.44	53.63	53.37	-1.12%	633,152
Jan 30, 2026	53.45	54.32	53.11	54.24	53.98	0.74%	757,847
Jan 29, 2026	52.15	53.95	51.92	53.84	53.29	4.14%	1,171,908
Jan 28, 2026	51.94	52.06	51.33	51.70	51.17	0.15%	912,726
Jan 27, 2026	52.71	52.90	51.00	51.62	51.09	-1.99%	1,127,724
Jan 26, 2026	54.40	54.53	52.58	52.67	52.13	-2.77%	809,684
Jan 23, 2026	54.96	55.45	54.09	54.17	53.61	-1.28%	693,873
Jan 22, 2026	54.73	55.27	54.36	54.87	54.30	0.09%	969,409
Jan 21, 2026	55.47	55.60	54.51	54.82	54.26	-0.87%	813,908
Jan 20, 2026	55.60	56.03	54.91	55.30	54.73	-1.07%	960,148
Jan 16, 2026	54.51	56.02	54.51	55.90	55.32	2.03%	681,435
Jan 15, 2026	55.12	55.23	54.55	54.79	54.23	0.20%	992,011
Jan 14, 2026	54.07	54.80	53.82	54.68	54.12	1.56%	1,044,312
Jan 13, 2026	53.27	54.19	52.81	53.84	53.29	1.39%	1,681,205
Jan 12, 2026	52.31	53.21	52.17	53.10	52.55	1.41%	566,531
Jan 9, 2026	52.47	52.97	52.27	52.36	51.82	-0.38%	433,518
Jan 8, 2026	51.56	52.71	51.47	52.56	52.02	1.90%	682,431
Jan 7, 2026	51.32	51.97	51.23	51.58	51.05	0.84%	694,826
Jan 6, 2026	50.92	51.35	50.61	51.15	50.62	0.43%	416,198
Jan 5, 2026	50.72	51.26	50.39	50.93	50.41	0.33%	711,191
Jan 2, 2026	49.85	51.02	49.38	50.76	50.24	1.72%	715,622
Dec 31, 2025	50.27	50.28	49.89	49.90	49.39	-1.27%	552,935
Dec 30, 2025	50.51	50.59	50.26	50.54	49.73	0.12%	464,131
Dec 29, 2025	50.29	50.50	49.93	50.48	49.67	0.82%	639,408
Dec 26, 2025	50.11	50.28	49.80	50.07	49.26	0.16%	426,242
Dec 24, 2025	49.50	50.06	49.45	49.99	49.19	1.13%	349,254
Dec 23, 2025	50.07	50.18	49.28	49.43	48.64	-1.12%	552,852
Dec 22, 2025	50.11	50.22	49.63	49.99	49.19	-0.36%	652,930
Dec 19, 2025	49.88	50.68	49.70	50.17	49.36	0.82%	1,562,066
Dec 18, 2025	49.80	50.18	49.60	49.76	48.96	0.06%	770,064
Dec 17, 2025	49.79	50.13	49.40	49.73	48.93	-0.12%	682,060
Dec 16, 2025	50.32	50.59	49.47	49.79	48.99	-0.88%	711,686