EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	59.97	60.31	59.49	59.57	59.57	-0.10%	459,150
Jul 8, 2026	59.87	60.08	59.32	59.63	59.63	-0.35%	601,146
Jul 7, 2026	59.87	61.02	59.65	59.84	59.84	1.06%	566,440
Jul 6, 2026	59.10	59.70	58.84	59.21	59.21	0.19%	433,693
Jul 2, 2026	58.12	59.13	57.76	59.10	59.10	2.36%	522,821
Jul 1, 2026	58.08	58.63	57.74	57.74	57.74	-0.47%	754,953
Jun 30, 2026	58.24	58.73	57.99	58.01	58.01	-1.19%	507,322
Jun 29, 2026	59.41	59.41	58.39	59.02	58.71	-1.14%	607,084
Jun 26, 2026	59.45	59.83	59.05	59.70	59.39	1.12%	898,353
Jun 25, 2026	59.19	59.55	57.90	59.04	58.73	0.17%	490,559
Jun 24, 2026	59.36	59.61	58.67	58.94	58.63	-0.41%	571,608
Jun 23, 2026	58.11	59.26	58.09	59.18	58.87	1.96%	472,115
Jun 22, 2026	57.53	58.27	57.50	58.04	57.74	0.92%	634,319
Jun 18, 2026	58.06	58.42	57.25	57.51	57.21	-0.23%	1,011,731
Jun 17, 2026	58.94	59.25	57.26	57.64	57.34	-2.47%	678,982
Jun 16, 2026	58.70	59.23	58.37	59.10	58.79	1.27%	585,442
Jun 15, 2026	59.95	60.21	58.01	58.36	58.05	-2.49%	722,178
Jun 12, 2026	60.60	61.02	59.81	59.85	59.54	1.17%	870,116
Jun 11, 2026	59.55	60.09	59.14	59.16	58.85	-0.34%	438,974
Jun 10, 2026	59.50	60.40	59.26	59.36	59.05	0.58%	592,405
Jun 9, 2026	57.98	59.13	57.87	59.02	58.71	2.39%	823,777
Jun 8, 2026	57.45	58.04	57.33	57.64	57.34	0.49%	719,534
Jun 5, 2026	56.05	57.80	56.00	57.36	57.06	2.14%	441,892
Jun 4, 2026	56.98	57.24	55.64	56.16	55.87	-0.32%	583,826
Jun 3, 2026	56.29	56.94	56.25	56.34	56.04	-0.21%	533,288
Jun 2, 2026	56.36	56.94	56.08	56.46	56.16	0.46%	662,420
Jun 1, 2026	56.64	56.89	56.14	56.20	55.90	-1.49%	708,091
May 29, 2026	57.53	57.80	56.47	57.05	56.75	-0.83%	796,737
May 28, 2026	57.99	58.47	57.67	57.84	57.23	-0.28%	628,290
May 27, 2026	59.24	59.50	57.91	58.00	57.39	-1.96%	719,642
May 26, 2026	58.87	59.38	58.59	59.16	58.53	0.92%	561,282
May 22, 2026	58.90	58.91	58.45	58.62	58.00	-0.15%	417,769
May 21, 2026	58.24	58.95	57.95	58.71	58.09	0.55%	531,619
May 20, 2026	58.07	58.84	57.90	58.39	57.77	0.78%	687,473
May 19, 2026	58.28	58.44	57.78	57.94	57.33	-0.69%	746,113
May 18, 2026	57.69	58.41	57.60	58.34	57.72	1.73%	449,255
May 15, 2026	58.18	58.18	57.26	57.35	56.74	-0.93%	578,011
May 14, 2026	58.55	58.80	57.85	57.89	57.28	-0.48%	462,767
May 13, 2026	58.04	58.52	57.58	58.17	57.55	-0.22%	598,604
May 12, 2026	58.75	58.76	57.79	58.30	57.68	-0.78%	814,997
May 11, 2026	58.51	58.76	57.69	58.76	58.14	0.82%	963,193
May 8, 2026	58.12	58.49	57.48	58.28	57.66	0.69%	1,030,139
May 7, 2026	57.19	59.05	56.67	57.88	57.27	2.75%	1,004,050
May 6, 2026	56.12	56.66	56.06	56.33	55.73	0.61%	731,892
May 5, 2026	55.27	56.15	55.18	55.99	55.40	1.34%	557,391
May 4, 2026	55.14	55.81	54.78	55.25	54.67	-0.05%	793,454
May 1, 2026	55.70	55.89	55.14	55.28	54.69	-0.95%	625,817
Apr 30, 2026	56.09	56.47	55.32	55.81	55.22	-0.50%	655,860
Apr 29, 2026	56.13	56.94	56.06	56.40	55.50	-0.11%	775,285
Apr 28, 2026	55.83	56.58	55.11	56.46	55.56	1.97%	691,805