EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	44.38	44.73	44.10	44.28	44.28	-0.81%	436,358
Nov 19, 2024	44.15	44.74	43.84	44.64	44.64	0.43%	394,684
Nov 18, 2024	44.01	44.51	43.98	44.45	44.45	0.36%	323,988
Nov 15, 2024	44.37	44.72	43.94	44.29	44.29	0.11%	513,655
Nov 14, 2024	44.78	45.03	44.09	44.24	44.24	-1.56%	542,247
Nov 13, 2024	45.57	45.92	44.78	44.94	44.94	-1.01%	388,709
Nov 12, 2024	45.29	45.91	45.25	45.40	45.40	-0.46%	477,625
Nov 11, 2024	45.30	45.73	45.20	45.61	45.61	0.71%	355,720
Nov 8, 2024	44.75	45.47	44.74	45.29	45.29	1.43%	436,658
Nov 7, 2024	44.69	45.08	44.41	44.65	44.65	-0.07%	411,688
Nov 6, 2024	46.06	46.15	44.30	44.68	44.68	-1.97%	790,550
Nov 5, 2024	45.22	45.64	44.95	45.58	45.58	0.62%	379,335
Nov 4, 2024	44.94	45.75	44.94	45.30	45.30	1.03%	404,527
Nov 1, 2024	45.57	45.83	44.72	44.84	44.84	-1.17%	474,020
Oct 31, 2024	46.57	47.53	45.32	45.37	45.37	-4.56%	715,869
Oct 30, 2024	47.04	47.58	46.88	47.54	47.24	1.49%	428,730
Oct 29, 2024	46.79	47.06	46.45	46.84	46.55	-0.45%	357,524
Oct 28, 2024	46.77	47.20	46.77	47.05	46.76	1.34%	392,170
Oct 25, 2024	47.28	47.36	46.35	46.43	46.14	-1.46%	458,820
Oct 24, 2024	47.28	47.55	47.08	47.12	46.83	-0.23%	302,581
Oct 23, 2024	47.54	47.90	47.22	47.23	46.94	-0.82%	383,357
Oct 22, 2024	47.74	48.04	47.61	47.62	47.32	-0.36%	385,633
Oct 21, 2024	48.73	48.93	47.74	47.79	47.49	-2.21%	397,878
Oct 18, 2024	48.83	48.99	48.56	48.87	48.57	0.23%	372,059
Oct 17, 2024	49.38	49.38	48.71	48.76	48.46	-1.28%	386,032
Oct 16, 2024	49.18	49.58	49.13	49.39	49.08	0.82%	417,602
Oct 15, 2024	48.99	49.49	48.70	48.99	48.68	0.41%	482,517
Oct 14, 2024	48.20	48.97	47.87	48.79	48.49	1.25%	431,831
Oct 11, 2024	47.88	48.25	47.74	48.19	47.89	1.24%	304,851
Oct 10, 2024	47.75	48.00	47.40	47.60	47.30	-0.61%	362,405
Oct 9, 2024	47.68	47.97	47.46	47.89	47.59	0.40%	302,524
Oct 8, 2024	48.00	48.10	47.42	47.70	47.40	-0.40%	324,507
Oct 7, 2024	47.60	48.04	47.26	47.89	47.59	0.36%	536,527
Oct 4, 2024	47.58	47.93	47.43	47.72	47.42	0.23%	432,769
Oct 3, 2024	47.78	47.84	47.22	47.61	47.31	-0.42%	282,908
Oct 2, 2024	48.00	48.42	47.66	47.81	47.51	-1.06%	567,492
Oct 1, 2024	48.87	48.87	48.23	48.32	48.02	-1.47%	389,755
Sep 30, 2024	48.45	49.06	48.19	49.04	48.73	1.01%	609,115
Sep 27, 2024	49.09	49.18	48.54	48.55	47.97	-0.16%	438,945
Sep 26, 2024	49.33	49.38	48.47	48.63	48.05	-1.12%	483,834
Sep 25, 2024	49.63	49.72	49.16	49.18	48.59	-0.81%	538,944
Sep 24, 2024	49.14	50.26	49.14	49.58	48.99	0.41%	722,576
Sep 23, 2024	49.02	49.54	48.89	49.38	48.79	1.38%	682,323
Sep 20, 2024	48.62	48.81	48.30	48.71	48.13	-0.04%	939,902
Sep 19, 2024	49.15	49.18	48.26	48.73	48.15	0.12%	461,387
Sep 18, 2024	48.72	49.63	48.51	48.67	48.09	0.35%	523,465
Sep 17, 2024	49.17	49.17	48.39	48.50	47.92	-0.72%	388,451
Sep 16, 2024	48.93	49.23	48.65	48.85	48.27	0.25%	450,439
Sep 13, 2024	47.88	48.86	47.85	48.73	48.15	2.22%	501,935
Sep 12, 2024	47.68	47.86	47.48	47.67	47.10	-	549,040
Sep 11, 2024	47.10	47.83	46.75	47.67	47.10	0.46%	513,510
Sep 10, 2024	47.71	47.88	47.14	47.45	46.88	-0.44%	474,231
Sep 9, 2024	47.30	47.91	47.21	47.66	47.09	0.68%	452,946
Sep 6, 2024	47.72	47.89	47.12	47.34	46.77	-0.80%	552,213
Sep 5, 2024	48.10	48.63	47.69	47.72	47.15	-0.50%	402,106
Sep 4, 2024	47.54	48.04	47.50	47.96	47.39	0.84%	361,197
Sep 3, 2024	47.14	48.09	47.14	47.56	46.99	0.19%	592,814
Aug 30, 2024	47.09	47.53	46.84	47.47	46.90	0.72%	528,103
Aug 29, 2024	47.62	47.67	47.06	47.13	46.29	-0.76%	467,311
Aug 28, 2024	47.32	47.78	47.26	47.49	46.64	0.30%	430,153
Aug 27, 2024	47.24	47.53	47.13	47.35	46.50	-0.44%	393,269
Aug 26, 2024	47.71	47.88	47.33	47.56	46.71	-0.06%	594,543
Aug 23, 2024	47.00	47.78	46.72	47.59	46.74	1.95%	811,999
Aug 22, 2024	46.22	46.69	46.18	46.68	45.85	1.04%	557,663
Aug 21, 2024	45.83	46.20	45.45	46.20	45.37	1.87%	581,140
Aug 20, 2024	45.54	45.54	45.17	45.35	44.54	-0.50%	422,470
Aug 19, 2024	44.52	45.70	44.52	45.58	44.77	2.50%	668,587
Aug 16, 2024	44.50	44.60	44.12	44.47	43.68	-0.07%	448,267
Aug 15, 2024	44.50	44.90	44.38	44.50	43.70	0.61%	538,121
Aug 14, 2024	44.09	44.46	43.93	44.23	43.44	0.80%	584,803
Aug 13, 2024	43.43	44.22	43.15	43.88	43.10	1.83%	528,366
Aug 12, 2024	43.39	43.43	42.87	43.09	42.32	-0.94%	535,448
Aug 9, 2024	43.62	43.72	43.30	43.50	42.72	-0.25%	364,014
Aug 8, 2024	44.03	44.24	43.53	43.61	42.83	-0.95%	516,869
Aug 7, 2024	44.69	45.34	43.96	44.03	43.24	-0.99%	509,450
Aug 6, 2024	43.53	44.76	43.42	44.47	43.68	2.18%	486,903
Aug 5, 2024	42.86	44.16	42.29	43.52	42.74	-2.49%	955,543
Aug 2, 2024	45.13	45.39	44.01	44.63	43.83	-1.39%	742,204
Aug 1, 2024	45.43	45.91	44.40	45.26	44.45	0.58%	1,061,400
Jul 31, 2024	45.38	45.90	45.00	45.00	44.20	-1.60%	855,740
Jul 30, 2024	45.76	45.91	45.43	45.73	44.63	0.15%	435,891
Jul 29, 2024	45.56	45.74	45.15	45.66	44.56	0.79%	463,811
Jul 26, 2024	45.04	45.53	44.87	45.30	44.21	1.32%	531,259
Jul 25, 2024	44.27	45.25	44.14	44.71	43.63	1.66%	608,621
Jul 24, 2024	45.22	45.38	43.97	43.98	42.92	-2.70%	850,507
Jul 23, 2024	45.23	45.53	44.82	45.20	44.11	0.53%	539,340
Jul 22, 2024	43.88	45.43	43.66	44.96	43.88	2.34%	1,000,452
Jul 19, 2024	43.96	44.38	43.74	43.93	42.87	0.07%	637,566
Jul 18, 2024	44.23	44.90	43.81	43.90	42.84	-1.28%	767,224
Jul 17, 2024	44.00	44.85	43.92	44.47	43.40	0.86%	756,848
Jul 16, 2024	43.67	44.12	43.61	44.09	43.03	1.59%	535,224
Jul 15, 2024	43.35	43.53	43.12	43.40	42.36	0.65%	749,818
Jul 12, 2024	42.75	43.32	42.70	43.12	42.08	1.48%	626,875
Jul 11, 2024	42.18	42.72	42.06	42.49	41.47	1.97%	428,834
Jul 10, 2024	41.66	41.73	41.45	41.67	40.67	0.56%	386,535
Jul 9, 2024	41.49	41.71	41.38	41.44	40.44	-0.38%	514,799
Jul 8, 2024	41.62	42.01	41.60	41.60	40.60	0.07%	335,316
Jul 5, 2024	41.48	41.65	41.22	41.57	40.57	0.22%	928,679
Jul 3, 2024	41.73	41.91	41.43	41.48	40.48	-0.17%	192,313
Jul 2, 2024	41.40	41.63	41.31	41.55	40.55	0.70%	455,485