EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	55.28	55.47	54.02	54.28	54.28	-2.57%	626,538
Oct 16, 2026	55.26	55.84	55.16	55.71	55.71	1.02%	1,002,068
Oct 15, 2026	55.57	56.24	54.87	55.15	55.15	1.04%	825,896
Oct 14, 2026	54.47	55.21	54.31	54.58	54.58	-0.40%	699,134
Oct 13, 2026	55.89	55.97	54.44	54.80	54.80	-1.10%	968,309
Oct 12, 2026	54.75	55.42	54.53	55.41	55.41	1.22%	758,659
Oct 9, 2026	54.51	55.13	53.93	54.74	54.74	0.61%	583,303
Oct 8, 2026	54.18	54.51	53.69	54.41	54.41	0.61%	992,715
Oct 7, 2026	55.08	55.30	54.04	54.08	54.08	-2.15%	874,414
Oct 6, 2026	55.68	55.96	55.18	55.27	55.27	-0.58%	668,799
Oct 5, 2026	56.34	56.74	55.57	55.59	55.59	-1.52%	742,124
Oct 2, 2026	55.78	56.91	55.31	56.45	56.45	1.73%	814,365
Oct 1, 2026	56.00	56.02	55.00	55.49	55.49	-1.14%	783,025
Sep 30, 2026	56.93	57.00	56.06	56.13	56.13	-1.32%	687,402
Sep 29, 2026	56.80	57.46	56.68	57.19	56.88	0.37%	634,957
Sep 28, 2026	56.80	57.19	56.34	56.98	56.67	0.26%	782,628
Sep 25, 2026	56.70	57.04	56.10	56.83	56.52	0.04%	684,697
Sep 24, 2026	57.04	57.17	56.26	56.81	56.50	-0.19%	564,507
Sep 23, 2026	57.58	57.66	56.79	56.92	56.61	-1.59%	869,872
Sep 22, 2026	57.49	58.10	57.30	57.84	57.53	0.71%	753,134
Sep 21, 2026	56.62	57.58	56.62	57.43	57.12	1.25%	748,145
Sep 18, 2026	57.12	57.12	56.46	56.72	56.41	-0.77%	1,953,669
Sep 17, 2026	57.27	57.41	56.70	57.16	56.85	0.26%	847,611
Sep 16, 2026	58.63	59.20	56.23	57.01	56.70	-2.86%	1,424,072
Sep 15, 2026	58.71	58.95	58.00	58.69	58.37	-0.20%	943,440
Sep 14, 2026	59.39	60.06	58.46	58.81	58.49	-0.63%	1,050,490
Sep 11, 2026	59.64	59.64	58.75	59.18	58.86	-0.25%	876,271
Sep 10, 2026	59.87	60.06	58.56	59.33	59.01	-0.57%	1,177,804
Sep 9, 2026	60.09	60.20	59.28	59.67	59.35	-0.38%	1,056,023
Sep 8, 2026	59.85	60.60	59.56	59.90	59.58	-0.15%	850,796
Sep 4, 2026	60.14	60.85	59.48	59.99	59.66	-0.81%	1,260,042
Sep 3, 2026	59.95	60.54	59.68	60.48	60.15	1.46%	592,165
Sep 2, 2026	59.39	59.66	58.55	59.61	59.29	0.42%	492,837
Sep 1, 2026	59.18	59.67	58.98	59.36	59.04	1.11%	718,498
Aug 31, 2026	59.05	59.17	58.61	58.71	58.39	-0.89%	903,420
Aug 28, 2026	59.83	60.10	59.18	59.55	58.92	-0.10%	493,646
Aug 27, 2026	59.82	59.82	59.31	59.61	58.98	-0.65%	551,261
Aug 26, 2026	60.48	60.91	59.92	60.00	59.36	-0.55%	571,828
Aug 25, 2026	60.61	60.98	60.31	60.33	59.69	-0.38%	895,486
Aug 24, 2026	60.56	61.09	60.18	60.56	59.92	0.35%	938,321
Aug 21, 2026	61.30	61.41	60.30	60.35	59.71	-1.42%	565,204
Aug 20, 2026	61.33	61.55	60.87	61.22	60.57	0.99%	711,876
Aug 19, 2026	60.96	61.00	60.01	60.62	59.98	0.41%	639,378
Aug 18, 2026	60.78	61.28	60.30	60.37	59.73	-0.21%	776,395
Aug 17, 2026	61.00	61.00	59.83	60.50	59.86	-1.22%	632,349
Aug 14, 2026	61.69	62.15	61.13	61.25	60.60	-0.73%	633,634
Aug 13, 2026	61.78	62.58	61.69	61.70	61.05	0.47%	593,976
Aug 12, 2026	59.80	61.46	59.78	61.41	60.76	2.73%	987,185
Aug 11, 2026	60.10	60.44	59.63	59.78	59.15	-1.03%	1,263,891
Aug 10, 2026	61.77	61.77	60.28	60.40	59.76	-2.89%	679,348