EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	58.90	58.91	58.45	58.62	58.62	-0.15%	417,616
May 21, 2026	58.24	58.95	57.95	58.71	58.71	0.55%	530,905
May 20, 2026	58.07	58.84	57.90	58.39	58.39	0.78%	686,652
May 19, 2026	58.28	58.44	57.78	57.94	57.94	-0.69%	745,820
May 18, 2026	57.69	58.41	57.60	58.34	58.34	1.73%	449,136
May 15, 2026	58.18	58.18	57.26	57.35	57.35	-0.93%	578,011
May 14, 2026	58.55	58.80	57.85	57.89	57.89	-0.48%	462,767
May 13, 2026	58.04	58.52	57.58	58.17	58.17	-0.22%	598,604
May 12, 2026	58.75	58.76	57.79	58.30	58.30	-0.78%	814,997
May 11, 2026	58.51	58.76	57.69	58.76	58.76	0.82%	963,193
May 8, 2026	58.12	58.49	57.48	58.28	58.28	0.69%	1,030,139
May 7, 2026	57.19	59.05	56.67	57.88	57.88	2.75%	1,004,050
May 6, 2026	56.12	56.66	56.06	56.33	56.33	0.61%	731,892
May 5, 2026	55.27	56.15	55.18	55.99	55.99	1.34%	557,391
May 4, 2026	55.14	55.81	54.78	55.25	55.25	-0.05%	793,454
May 1, 2026	55.70	55.89	55.14	55.28	55.28	-0.95%	625,817
Apr 30, 2026	56.09	56.47	55.32	55.81	55.81	-0.50%	655,860
Apr 29, 2026	56.13	56.94	56.06	56.40	56.09	-0.11%	775,285
Apr 28, 2026	55.83	56.58	55.11	56.46	56.15	1.97%	691,805
Apr 27, 2026	55.57	56.10	55.22	55.37	55.07	-0.32%	441,429
Apr 24, 2026	56.35	56.72	55.52	55.55	55.24	-1.52%	486,205
Apr 23, 2026	56.28	56.44	55.66	56.41	56.10	1.13%	332,887
Apr 22, 2026	56.95	56.95	55.45	55.78	55.47	-1.38%	467,391
Apr 21, 2026	56.99	57.12	56.40	56.56	56.25	-0.70%	375,762
Apr 20, 2026	56.50	56.99	56.35	56.96	56.65	0.49%	429,924
Apr 17, 2026	56.08	56.93	55.98	56.68	56.37	1.41%	526,250
Apr 16, 2026	56.39	56.69	55.39	55.89	55.58	-0.87%	943,131
Apr 15, 2026	55.84	56.84	55.74	56.38	56.07	0.53%	1,345,702
Apr 14, 2026	54.72	56.45	54.66	56.08	55.77	2.26%	1,369,866
Apr 13, 2026	53.30	54.88	52.82	54.84	54.54	2.62%	978,470
Apr 10, 2026	53.46	53.89	53.24	53.44	53.15	0.62%	812,947
Apr 9, 2026	52.96	53.94	52.56	53.11	52.82	0.17%	543,064
Apr 8, 2026	52.83	53.26	52.52	53.02	52.73	1.36%	1,048,745
Apr 7, 2026	50.88	52.52	50.88	52.31	52.02	2.75%	916,177
Apr 6, 2026	51.02	51.32	50.72	50.91	50.63	-0.49%	580,020
Apr 2, 2026	50.43	51.20	50.05	51.16	50.88	1.71%	812,789
Apr 1, 2026	49.82	50.72	49.72	50.30	50.02	0.68%	940,002
Mar 31, 2026	49.65	50.50	49.20	49.96	49.69	2.00%	862,248
Mar 30, 2026	49.07	50.05	48.82	49.29	48.71	1.19%	912,222
Mar 27, 2026	49.47	49.86	48.36	48.71	48.14	-1.81%	1,201,108
Mar 26, 2026	49.32	49.94	49.12	49.61	49.03	0.20%	905,369
Mar 25, 2026	50.72	50.78	49.48	49.51	48.93	-1.67%	1,003,332
Mar 24, 2026	49.50	50.66	49.39	50.35	49.76	1.43%	1,479,760
Mar 23, 2026	51.29	51.50	49.62	49.64	49.06	-1.63%	1,312,465
Mar 20, 2026	53.50	53.50	50.22	50.46	49.87	-5.65%	2,130,925
Mar 19, 2026	55.00	55.03	53.46	53.48	52.85	-2.85%	993,182
Mar 18, 2026	56.09	56.23	55.00	55.05	54.40	-2.17%	925,975
Mar 17, 2026	56.60	56.79	56.02	56.27	55.61	0.04%	409,776
Mar 16, 2026	56.62	56.87	56.24	56.25	55.59	0.41%	401,580
Mar 13, 2026	56.52	57.09	55.65	56.02	55.36	0.39%	587,181