EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	50.93	51.29	50.63	51.28	51.28	0.81%	884,628
Nov 13, 2025	50.87	51.30	50.67	50.87	50.87	-0.12%	564,314
Nov 12, 2025	51.03	51.36	50.89	50.93	50.93	-0.68%	493,679
Nov 11, 2025	51.32	51.33	50.83	51.28	51.28	0.39%	398,430
Nov 10, 2025	50.94	51.45	50.77	51.08	51.08	0.24%	653,656
Nov 7, 2025	49.50	51.00	49.50	50.96	50.96	3.28%	652,455
Nov 6, 2025	49.55	49.87	49.00	49.34	49.34	-0.60%	545,964
Nov 5, 2025	49.78	50.14	49.27	49.64	49.64	0.32%	644,117
Nov 4, 2025	50.18	50.34	49.32	49.48	49.48	-1.45%	956,041
Nov 3, 2025	48.72	50.26	48.11	50.21	50.21	2.43%	1,131,353
Oct 31, 2025	48.87	49.34	48.33	49.02	49.02	0.10%	1,644,717
Oct 30, 2025	51.25	51.63	48.29	48.97	48.68	-6.01%	1,970,164
Oct 29, 2025	52.25	52.25	51.32	52.10	51.79	-0.78%	1,123,289
Oct 28, 2025	53.34	53.38	52.33	52.51	52.20	-1.78%	737,452
Oct 27, 2025	53.90	53.90	53.21	53.46	53.14	-0.61%	804,303
Oct 24, 2025	54.57	54.65	53.77	53.79	53.47	-0.90%	831,559
Oct 23, 2025	54.76	54.76	53.90	54.28	53.96	-0.51%	748,867
Oct 22, 2025	54.88	55.11	54.20	54.56	54.23	0.06%	684,648
Oct 21, 2025	55.36	55.43	54.34	54.53	54.20	-1.48%	856,943
Oct 20, 2025	54.79	55.48	54.50	55.35	55.02	1.62%	761,015
Oct 17, 2025	54.54	54.74	53.80	54.47	54.14	-0.02%	678,566
Oct 16, 2025	55.62	55.70	54.21	54.48	54.15	-1.86%	658,723
Oct 15, 2025	55.00	55.64	54.65	55.51	55.18	1.31%	1,104,514
Oct 14, 2025	54.44	55.21	54.33	54.79	54.46	0.42%	899,029
Oct 13, 2025	53.85	54.71	53.78	54.56	54.23	1.28%	536,671
Oct 10, 2025	54.35	54.59	53.61	53.87	53.55	-0.83%	842,832
Oct 9, 2025	54.57	54.75	54.17	54.32	54.00	-0.04%	796,204
Oct 8, 2025	54.79	54.82	54.07	54.34	54.02	-1.34%	869,469
Oct 7, 2025	55.20	55.54	54.90	55.08	54.75	-0.22%	770,698
Oct 6, 2025	57.50	57.57	54.88	55.20	54.87	-3.93%	1,269,524
Oct 3, 2025	58.29	58.57	57.39	57.46	57.12	-1.27%	688,598
Oct 2, 2025	58.15	58.22	57.50	58.20	57.85	-0.21%	611,612
Oct 1, 2025	57.95	58.55	57.51	58.32	57.97	0.53%	623,317
Sep 30, 2025	57.19	58.14	57.13	58.01	57.66	0.99%	692,434
Sep 29, 2025	57.75	57.75	56.95	57.44	56.81	-0.09%	678,234
Sep 26, 2025	57.07	57.56	56.95	57.49	56.86	1.21%	566,002
Sep 25, 2025	56.32	56.84	56.08	56.80	56.18	1.12%	644,943
Sep 24, 2025	57.15	57.40	56.17	56.17	55.55	-1.77%	1,175,770
Sep 23, 2025	56.41	57.32	56.40	57.18	56.55	1.40%	521,505
Sep 22, 2025	57.00	57.00	56.33	56.39	55.77	-0.56%	801,346
Sep 19, 2025	56.68	57.23	56.51	56.71	56.09	-0.28%	1,592,410
Sep 18, 2025	56.50	57.32	56.41	56.87	56.24	0.42%	731,583
Sep 17, 2025	56.83	57.44	56.49	56.63	56.01	-0.23%	1,236,361
Sep 16, 2025	58.19	58.27	56.70	56.76	56.14	-2.59%	1,177,726
Sep 15, 2025	58.55	58.70	57.97	58.27	57.63	-0.34%	1,007,793
Sep 12, 2025	56.79	58.63	56.74	58.47	57.83	3.30%	1,409,162
Sep 11, 2025	55.55	56.69	55.50	56.60	55.98	2.70%	863,348
Sep 10, 2025	55.19	55.78	54.69	55.11	54.50	-0.33%	2,360,803
Sep 9, 2025	53.07	55.39	52.83	55.29	54.68	3.93%	2,060,221
Sep 8, 2025	52.82	53.26	52.48	53.20	52.61	-0.11%	919,516