EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	60.96	61.00	60.01	60.62	60.62	0.41%	635,421
Aug 18, 2026	60.78	61.28	60.30	60.37	60.37	-0.21%	776,290
Aug 17, 2026	61.00	61.00	59.83	60.50	60.50	-1.22%	611,357
Aug 14, 2026	61.69	62.15	61.13	61.25	61.25	-0.73%	633,553
Aug 13, 2026	61.78	62.58	61.69	61.70	61.70	0.47%	591,948
Aug 12, 2026	59.80	61.46	59.78	61.41	61.41	2.73%	632,689
Aug 11, 2026	60.10	60.44	59.63	59.78	59.78	-1.03%	1,151,258
Aug 10, 2026	61.77	61.77	60.28	60.40	60.40	-2.89%	679,234
Aug 7, 2026	61.15	62.28	60.96	62.20	62.20	1.40%	659,672
Aug 6, 2026	60.60	61.76	60.60	61.34	61.34	0.34%	637,793
Aug 5, 2026	60.85	61.29	60.06	61.13	61.13	-0.15%	766,365
Aug 4, 2026	60.63	61.53	59.69	61.22	61.22	0.02%	878,312
Aug 3, 2026	62.05	62.32	60.92	61.21	61.21	-1.39%	1,041,248
Jul 31, 2026	63.70	63.85	61.72	62.07	62.07	-2.56%	810,950
Jul 30, 2026	64.50	64.50	62.27	64.01	63.70	0.13%	829,983
Jul 29, 2026	64.29	64.97	63.59	63.93	63.62	-0.61%	804,815
Jul 28, 2026	63.85	64.69	63.52	64.32	64.01	1.40%	751,883
Jul 27, 2026	63.52	64.59	63.06	63.43	63.12	-0.16%	884,256
Jul 24, 2026	62.11	63.69	62.10	63.53	63.22	2.50%	653,321
Jul 23, 2026	61.82	62.15	61.50	61.98	61.68	-0.08%	463,498
Jul 22, 2026	62.27	62.53	61.84	62.03	61.73	-0.11%	507,871
Jul 21, 2026	61.99	62.26	61.52	62.10	61.80	-0.11%	466,826
Jul 20, 2026	62.15	62.34	61.50	62.17	61.87	-0.06%	760,927
Jul 17, 2026	62.50	63.30	61.72	62.21	61.91	-0.08%	458,692
Jul 16, 2026	60.46	62.26	60.27	62.26	61.96	3.54%	1,066,637
Jul 15, 2026	59.76	60.71	59.75	60.13	59.84	0.99%	555,511
Jul 14, 2026	59.90	60.14	59.46	59.54	59.25	-0.45%	499,152
Jul 13, 2026	59.87	60.00	59.25	59.81	59.52	0.32%	506,907
Jul 10, 2026	59.72	60.07	59.15	59.62	59.33	0.08%	333,475
Jul 9, 2026	59.97	60.31	59.49	59.57	59.28	-0.10%	759,852
Jul 8, 2026	59.87	60.08	59.32	59.63	59.34	-0.35%	1,185,886
Jul 7, 2026	59.87	61.02	59.65	59.84	59.55	1.06%	566,556
Jul 6, 2026	59.10	59.70	58.84	59.21	58.92	0.19%	454,737
Jul 2, 2026	58.12	59.13	57.76	59.10	58.81	2.36%	523,890
Jul 1, 2026	58.08	58.63	57.74	57.74	57.46	-0.47%	754,986
Jun 30, 2026	58.24	58.73	57.99	58.01	57.73	-1.19%	521,033
Jun 29, 2026	59.41	59.41	58.39	59.02	58.43	-1.14%	607,225
Jun 26, 2026	59.45	59.83	59.05	59.70	59.10	1.12%	898,353
Jun 25, 2026	59.19	59.55	57.90	59.04	58.45	0.17%	490,559
Jun 24, 2026	59.36	59.61	58.67	58.94	58.35	-0.41%	571,608
Jun 23, 2026	58.11	59.26	58.09	59.18	58.58	1.96%	472,115
Jun 22, 2026	57.53	58.27	57.50	58.04	57.46	0.92%	634,319
Jun 18, 2026	58.06	58.42	57.25	57.51	56.93	-0.23%	1,011,731
Jun 17, 2026	58.94	59.25	57.26	57.64	57.06	-2.47%	678,982
Jun 16, 2026	58.70	59.23	58.37	59.10	58.50	1.27%	585,442
Jun 15, 2026	59.95	60.21	58.01	58.36	57.77	-2.49%	722,178
Jun 12, 2026	60.60	61.02	59.81	59.85	59.25	1.17%	870,116
Jun 11, 2026	59.55	60.09	59.14	59.16	58.56	-0.34%	438,974
Jun 10, 2026	59.50	60.40	59.26	59.36	58.76	0.58%	592,405
Jun 9, 2026	57.98	59.13	57.87	59.02	58.43	2.39%	823,777