EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	56.67	57.45	56.09	56.25	56.25	-0.25%	832,763
Feb 5, 2026	56.07	56.72	55.89	56.39	56.39	0.53%	667,289
Feb 4, 2026	55.73	56.55	55.40	56.09	56.09	1.34%	922,878
Feb 3, 2026	53.70	55.55	53.70	55.35	55.35	3.21%	903,276
Feb 2, 2026	53.81	54.30	53.44	53.63	53.63	-1.12%	632,422
Jan 30, 2026	53.45	54.32	53.11	54.24	54.24	0.74%	753,474
Jan 29, 2026	52.15	53.95	51.92	53.84	53.55	4.14%	1,171,447
Jan 28, 2026	51.94	52.06	51.33	51.70	51.42	0.15%	912,726
Jan 27, 2026	52.71	52.90	51.00	51.62	51.34	-1.99%	1,127,724
Jan 26, 2026	54.40	54.53	52.58	52.67	52.38	-2.77%	809,684
Jan 23, 2026	54.96	55.45	54.09	54.17	53.87	-1.28%	693,873
Jan 22, 2026	54.73	55.27	54.36	54.87	54.57	0.09%	969,409
Jan 21, 2026	55.47	55.60	54.51	54.82	54.52	-0.87%	813,908
Jan 20, 2026	55.60	56.03	54.91	55.30	55.00	-1.07%	960,148
Jan 16, 2026	54.51	56.02	54.51	55.90	55.59	2.03%	681,435
Jan 15, 2026	55.12	55.23	54.55	54.79	54.49	0.20%	992,011
Jan 14, 2026	54.07	54.80	53.82	54.68	54.38	1.56%	1,044,312
Jan 13, 2026	53.27	54.19	52.81	53.84	53.55	1.39%	1,681,205
Jan 12, 2026	52.31	53.21	52.17	53.10	52.81	1.41%	566,531
Jan 9, 2026	52.47	52.97	52.27	52.36	52.07	-0.38%	433,518
Jan 8, 2026	51.56	52.71	51.47	52.56	52.27	1.90%	682,431
Jan 7, 2026	51.32	51.97	51.23	51.58	51.30	0.84%	694,826
Jan 6, 2026	50.92	51.35	50.61	51.15	50.87	0.43%	416,198
Jan 5, 2026	50.72	51.26	50.39	50.93	50.65	0.33%	711,191
Jan 2, 2026	49.85	51.02	49.38	50.76	50.48	1.72%	715,622
Dec 31, 2025	50.27	50.28	49.89	49.90	49.63	-1.27%	552,935
Dec 30, 2025	50.51	50.59	50.26	50.54	49.97	0.12%	464,131
Dec 29, 2025	50.29	50.50	49.93	50.48	49.91	0.82%	639,408
Dec 26, 2025	50.11	50.28	49.80	50.07	49.51	0.16%	426,242
Dec 24, 2025	49.50	50.06	49.45	49.99	49.43	1.13%	349,254
Dec 23, 2025	50.07	50.18	49.28	49.43	48.87	-1.12%	552,852
Dec 22, 2025	50.11	50.22	49.63	49.99	49.43	-0.36%	652,930
Dec 19, 2025	49.88	50.68	49.70	50.17	49.60	0.82%	1,562,066
Dec 18, 2025	49.80	50.18	49.60	49.76	49.20	0.06%	770,064
Dec 17, 2025	49.79	50.13	49.40	49.73	49.17	-0.12%	682,060
Dec 16, 2025	50.32	50.59	49.47	49.79	49.23	-0.88%	711,686
Dec 15, 2025	50.28	50.39	49.51	50.23	49.66	0.32%	950,228
Dec 12, 2025	50.04	50.50	49.76	50.07	49.51	0.66%	774,687
Dec 11, 2025	50.68	50.87	49.41	49.74	49.18	-1.56%	734,052
Dec 10, 2025	50.67	51.05	50.36	50.53	49.96	-0.34%	630,587
Dec 9, 2025	51.08	51.80	50.68	50.70	50.13	-0.24%	606,020
Dec 8, 2025	51.50	51.50	50.28	50.82	50.25	-1.59%	884,724
Dec 5, 2025	51.83	52.47	51.58	51.64	51.06	-0.52%	926,336
Dec 4, 2025	52.31	52.90	51.84	51.91	51.32	-1.01%	570,279
Dec 3, 2025	52.50	52.95	52.16	52.44	51.85	0.15%	619,605
Dec 2, 2025	52.78	52.91	51.88	52.36	51.77	-0.89%	762,020
Dec 1, 2025	51.95	52.94	51.76	52.83	52.23	1.07%	856,024
Nov 28, 2025	52.28	52.44	51.95	52.27	51.68	-0.06%	383,658
Nov 26, 2025	52.30	53.02	52.17	52.30	51.42	0.35%	530,311
Nov 25, 2025	52.34	53.09	52.11	52.12	51.24	0.21%	604,402