EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	54.51	56.02	54.51	55.90	55.90	2.03%	673,403
Jan 15, 2026	55.12	55.23	54.55	54.79	54.79	0.20%	991,927
Jan 14, 2026	54.07	54.80	53.82	54.68	54.68	1.56%	1,043,432
Jan 13, 2026	53.27	54.19	52.81	53.84	53.84	1.39%	1,673,369
Jan 12, 2026	52.31	53.21	52.17	53.10	53.10	1.41%	565,528
Jan 9, 2026	52.47	52.97	52.27	52.36	52.36	-0.38%	433,362
Jan 8, 2026	51.56	52.71	51.47	52.56	52.56	1.90%	682,092
Jan 7, 2026	51.32	51.97	51.23	51.58	51.58	0.84%	694,513
Jan 6, 2026	50.92	51.35	50.61	51.15	51.15	0.43%	415,747
Jan 5, 2026	50.72	51.26	50.39	50.93	50.93	0.33%	619,845
Jan 2, 2026	49.85	51.02	49.38	50.76	50.76	1.72%	714,517
Dec 31, 2025	50.27	50.28	49.89	49.90	49.90	-1.27%	454,848
Dec 30, 2025	50.51	50.59	50.26	50.54	50.25	0.12%	463,594
Dec 29, 2025	50.29	50.50	49.93	50.48	50.19	0.82%	639,408
Dec 26, 2025	50.11	50.28	49.80	50.07	49.78	0.16%	426,242
Dec 24, 2025	49.50	50.06	49.45	49.99	49.70	1.13%	349,254
Dec 23, 2025	50.07	50.18	49.28	49.43	49.14	-1.12%	552,852
Dec 22, 2025	50.11	50.22	49.63	49.99	49.70	-0.36%	652,930
Dec 19, 2025	49.88	50.68	49.70	50.17	49.88	0.82%	1,562,066
Dec 18, 2025	49.80	50.18	49.60	49.76	49.47	0.06%	770,064
Dec 17, 2025	49.79	50.13	49.40	49.73	49.44	-0.12%	682,060
Dec 16, 2025	50.32	50.59	49.47	49.79	49.50	-0.88%	711,686
Dec 15, 2025	50.28	50.39	49.51	50.23	49.94	0.32%	950,228
Dec 12, 2025	50.04	50.50	49.76	50.07	49.78	0.66%	774,687
Dec 11, 2025	50.68	50.87	49.41	49.74	49.45	-1.56%	734,052
Dec 10, 2025	50.67	51.05	50.36	50.53	50.24	-0.34%	630,587
Dec 9, 2025	51.08	51.80	50.68	50.70	50.40	-0.24%	606,020
Dec 8, 2025	51.50	51.50	50.28	50.82	50.52	-1.59%	884,724
Dec 5, 2025	51.83	52.47	51.58	51.64	51.34	-0.52%	926,336
Dec 4, 2025	52.31	52.90	51.84	51.91	51.61	-1.01%	570,279
Dec 3, 2025	52.50	52.95	52.16	52.44	52.13	0.15%	619,605
Dec 2, 2025	52.78	52.91	51.88	52.36	52.05	-0.89%	762,020
Dec 1, 2025	51.95	52.94	51.76	52.83	52.52	1.07%	856,024
Nov 28, 2025	52.28	52.44	51.95	52.27	51.96	-0.06%	383,658
Nov 26, 2025	52.30	53.02	52.17	52.30	51.70	0.35%	530,311
Nov 25, 2025	52.34	53.09	52.11	52.12	51.52	0.21%	604,402
Nov 24, 2025	51.71	52.18	51.56	52.01	51.41	0.29%	562,171
Nov 21, 2025	51.46	52.30	51.31	51.86	51.27	1.19%	485,592
Nov 20, 2025	51.42	51.72	51.02	51.25	50.66	0.20%	657,429
Nov 19, 2025	51.03	51.51	50.78	51.15	50.56	0.22%	552,577
Nov 18, 2025	50.62	51.21	50.27	51.04	50.46	1.31%	587,938
Nov 17, 2025	51.50	51.66	50.14	50.38	49.80	-1.76%	525,239
Nov 14, 2025	50.93	51.29	50.63	51.28	50.69	0.81%	889,492
Nov 13, 2025	50.87	51.30	50.67	50.87	50.29	-0.12%	564,314
Nov 12, 2025	51.03	51.36	50.89	50.93	50.35	-0.68%	493,679
Nov 11, 2025	51.32	51.33	50.83	51.28	50.69	0.39%	398,430
Nov 10, 2025	50.94	51.45	50.77	51.08	50.50	0.24%	653,656
Nov 7, 2025	49.50	51.00	49.50	50.96	50.38	3.28%	652,455
Nov 6, 2025	49.55	49.87	49.00	49.34	48.78	-0.60%	545,964
Nov 5, 2025	49.78	50.14	49.27	49.64	49.07	0.32%	795,146