EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	56.80	57.46	56.68	57.06	-	0.14%	156,628
Sep 28, 2026	56.80	57.19	56.34	56.98	56.98	0.26%	782,352
Sep 25, 2026	56.70	57.04	56.10	56.83	56.83	0.04%	677,838
Sep 24, 2026	57.04	57.17	56.26	56.81	56.81	-0.19%	546,008
Sep 23, 2026	57.58	57.66	56.79	56.92	56.92	-1.59%	784,002
Sep 22, 2026	57.49	58.10	57.30	57.84	57.84	0.71%	691,400
Sep 21, 2026	56.62	57.58	56.62	57.43	57.43	1.25%	707,591
Sep 18, 2026	57.12	57.12	56.46	56.72	56.72	-0.77%	1,889,040
Sep 17, 2026	57.27	57.41	56.70	57.16	57.16	0.26%	829,613
Sep 16, 2026	58.63	59.20	56.23	57.01	57.01	-2.86%	1,419,110
Sep 15, 2026	58.71	58.95	58.00	58.69	58.69	-0.20%	882,375
Sep 14, 2026	59.39	60.06	58.46	58.81	58.81	-0.63%	994,610
Sep 11, 2026	59.64	59.64	58.75	59.18	59.18	-0.25%	876,225
Sep 10, 2026	59.87	60.06	58.56	59.33	59.33	-0.57%	1,084,016
Sep 9, 2026	60.09	60.20	59.28	59.67	59.67	-0.38%	1,055,496
Sep 8, 2026	59.85	60.60	59.56	59.90	59.90	-0.15%	815,670
Sep 4, 2026	60.14	60.85	59.48	59.99	59.99	-0.81%	1,113,012
Sep 3, 2026	59.95	60.54	59.68	60.48	60.48	1.46%	567,827
Sep 2, 2026	59.39	59.66	58.55	59.61	59.61	0.42%	487,631
Sep 1, 2026	59.18	59.67	58.98	59.36	59.36	1.11%	713,332
Aug 31, 2026	59.05	59.17	58.61	58.71	58.71	-0.89%	835,473
Aug 28, 2026	59.83	60.10	59.18	59.55	59.24	-0.10%	493,646
Aug 27, 2026	59.82	59.82	59.31	59.61	59.30	-0.65%	551,261
Aug 26, 2026	60.48	60.91	59.92	60.00	59.69	-0.55%	571,828
Aug 25, 2026	60.61	60.98	60.31	60.33	60.02	-0.38%	895,486
Aug 24, 2026	60.56	61.09	60.18	60.56	60.24	0.35%	938,321
Aug 21, 2026	61.30	61.41	60.30	60.35	60.04	-1.42%	565,204
Aug 20, 2026	61.33	61.55	60.87	61.22	60.90	0.99%	711,876
Aug 19, 2026	60.96	61.00	60.01	60.62	60.30	0.41%	639,378
Aug 18, 2026	60.78	61.28	60.30	60.37	60.06	-0.21%	776,395
Aug 17, 2026	61.00	61.00	59.83	60.50	60.19	-1.22%	632,349
Aug 14, 2026	61.69	62.15	61.13	61.25	60.93	-0.73%	633,634
Aug 13, 2026	61.78	62.58	61.69	61.70	61.38	0.47%	593,976
Aug 12, 2026	59.80	61.46	59.78	61.41	61.09	2.73%	987,185
Aug 11, 2026	60.10	60.44	59.63	59.78	59.47	-1.03%	1,263,891
Aug 10, 2026	61.77	61.77	60.28	60.40	60.09	-2.89%	679,348
Aug 7, 2026	61.15	62.28	60.96	62.20	61.88	1.40%	659,821
Aug 6, 2026	60.60	61.76	60.60	61.34	61.02	0.34%	637,813
Aug 5, 2026	60.85	61.29	60.06	61.13	60.81	-0.15%	766,747
Aug 4, 2026	60.63	61.53	59.69	61.22	60.90	0.02%	878,393
Aug 3, 2026	62.05	62.32	60.92	61.21	60.89	-1.39%	1,041,416
Jul 31, 2026	63.70	63.85	61.72	62.07	61.75	-2.56%	823,294
Jul 30, 2026	64.50	64.50	62.27	64.01	63.37	0.13%	830,120
Jul 29, 2026	64.29	64.97	63.59	63.93	63.29	-0.61%	804,815
Jul 28, 2026	63.85	64.69	63.52	64.32	63.68	1.40%	751,883
Jul 27, 2026	63.52	64.59	63.06	63.43	62.79	-0.16%	884,256
Jul 24, 2026	62.11	63.69	62.10	63.53	62.89	2.50%	653,321
Jul 23, 2026	61.82	62.15	61.50	61.98	61.36	-0.08%	463,498
Jul 22, 2026	62.27	62.53	61.84	62.03	61.41	-0.11%	507,871
Jul 21, 2026	61.99	62.26	61.52	62.10	61.48	-0.11%	466,826