EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	59.10	60.09	59.05	59.51	59.51	-0.47%	641,416
Nov 5, 2026	61.10	61.50	59.39	59.79	59.79	-1.56%	897,710
Nov 4, 2026	60.00	61.06	59.27	60.74	60.74	2.10%	1,080,656
Nov 3, 2026	59.39	59.68	59.10	59.49	59.49	-0.15%	1,027,563
Nov 2, 2026	57.70	59.74	57.65	59.58	59.58	3.24%	1,067,946
Oct 30, 2026	58.38	58.38	57.30	57.71	57.71	-0.55%	923,751
Oct 29, 2026	56.89	58.35	56.76	58.34	58.03	5.10%	994,614
Oct 28, 2026	55.85	56.20	54.84	55.51	55.22	-0.89%	851,971
Oct 27, 2026	56.39	56.40	55.76	56.01	55.71	-0.69%	682,317
Oct 26, 2026	56.20	56.93	56.02	56.40	56.10	0.77%	611,235
Oct 23, 2026	56.62	56.80	55.50	55.97	55.67	-0.69%	528,533
Oct 22, 2026	54.75	56.45	54.75	56.36	56.06	3.34%	675,250
Oct 21, 2026	55.53	55.53	54.45	54.54	54.25	-1.50%	721,623
Oct 20, 2026	54.56	55.56	54.54	55.37	55.08	2.01%	637,123
Oct 19, 2026	55.28	55.47	54.02	54.28	53.99	-2.57%	626,579
Oct 16, 2026	55.26	55.84	55.16	55.71	55.41	1.02%	1,334,837
Oct 15, 2026	55.57	56.24	54.87	55.15	54.86	1.04%	871,155
Oct 14, 2026	54.47	55.21	54.31	54.58	54.29	-0.40%	699,144
Oct 13, 2026	55.89	55.97	54.44	54.80	54.51	-1.10%	1,395,077
Oct 12, 2026	54.75	55.42	54.53	55.41	55.12	1.22%	759,946
Oct 9, 2026	54.51	55.13	53.93	54.74	54.45	0.61%	598,577
Oct 8, 2026	54.18	54.51	53.69	54.41	54.12	0.61%	1,000,167
Oct 7, 2026	55.08	55.30	54.04	54.08	53.79	-2.15%	927,481
Oct 6, 2026	55.68	55.96	55.18	55.27	54.98	-0.58%	675,651
Oct 5, 2026	56.34	56.74	55.57	55.59	55.29	-1.52%	779,350
Oct 2, 2026	55.78	56.91	55.31	56.45	56.15	1.73%	828,397
Oct 1, 2026	56.00	56.02	55.00	55.49	55.20	-1.14%	789,142
Sep 30, 2026	56.93	57.00	56.06	56.13	55.83	-1.32%	740,274
Sep 29, 2026	56.80	57.46	56.68	57.19	56.58	0.37%	635,190
Sep 28, 2026	56.80	57.19	56.34	56.98	56.37	0.26%	782,628
Sep 25, 2026	56.70	57.04	56.10	56.83	56.22	0.04%	684,697
Sep 24, 2026	57.04	57.17	56.26	56.81	56.20	-0.19%	564,507
Sep 23, 2026	57.58	57.66	56.79	56.92	56.31	-1.59%	869,872
Sep 22, 2026	57.49	58.10	57.30	57.84	57.22	0.71%	753,134
Sep 21, 2026	56.62	57.58	56.62	57.43	56.82	1.25%	748,145
Sep 18, 2026	57.12	57.12	56.46	56.72	56.11	-0.77%	1,953,669
Sep 17, 2026	57.27	57.41	56.70	57.16	56.55	0.26%	847,611
Sep 16, 2026	58.63	59.20	56.23	57.01	56.40	-2.86%	1,424,072
Sep 15, 2026	58.71	58.95	58.00	58.69	58.06	-0.20%	943,440
Sep 14, 2026	59.39	60.06	58.46	58.81	58.18	-0.63%	1,050,490
Sep 11, 2026	59.64	59.64	58.75	59.18	58.55	-0.25%	876,271
Sep 10, 2026	59.87	60.06	58.56	59.33	58.69	-0.57%	1,177,804
Sep 9, 2026	60.09	60.20	59.28	59.67	59.03	-0.38%	1,056,023
Sep 8, 2026	59.85	60.60	59.56	59.90	59.26	-0.15%	850,796
Sep 4, 2026	60.14	60.85	59.48	59.99	59.35	-0.81%	1,260,042
Sep 3, 2026	59.95	60.54	59.68	60.48	59.83	1.46%	592,165
Sep 2, 2026	59.39	59.66	58.55	59.61	58.97	0.42%	492,837
Sep 1, 2026	59.18	59.67	58.98	59.36	58.72	1.11%	718,498
Aug 31, 2026	59.05	59.17	58.61	58.71	58.08	-0.89%	903,420
Aug 28, 2026	59.83	60.10	59.18	59.55	58.61	-0.10%	493,646