EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	56.09	56.47	55.32	55.81	55.81	-1.05%	655,394
Apr 29, 2026	56.13	56.94	56.06	56.40	56.09	-0.11%	775,022
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	1.36%	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
Mar 12, 2026	56.00	56.55	55.74	55.80	55.14	-1.64%	1,388,897
Mar 11, 2026	56.96	57.25	56.33	56.73	56.06	-1.34%	877,238
Mar 10, 2026	57.75	58.20	57.32	57.50	56.82	-0.52%	597,634
Mar 9, 2026	57.30	57.91	56.45	57.80	57.12	0.59%	942,595
Mar 6, 2026	57.18	57.74	56.58	57.46	56.78	-0.17%	1,127,595
Mar 5, 2026	59.50	59.52	56.87	57.56	56.88	-3.62%	1,932,130
Mar 4, 2026	59.88	59.90	59.22	59.72	59.02	-0.23%	489,947
Mar 3, 2026	59.46	59.99	58.77	59.86	59.16	-0.13%	613,306
Mar 2, 2026	58.96	60.04	58.79	59.94	59.24	0.89%	873,558
Feb 27, 2026	60.40	60.81	59.22	59.41	58.71	-2.30%	1,383,777
Feb 26, 2026	60.00	62.08	58.85	60.81	59.80	4.22%	1,722,289
Feb 25, 2026	58.75	58.92	57.60	58.35	57.38	-0.77%	773,183
Feb 24, 2026	58.96	59.12	58.27	58.80	57.83	-0.39%	733,622
Feb 23, 2026	58.00	59.53	57.77	59.03	58.05	2.22%	1,108,444
Feb 20, 2026	57.55	57.81	56.92	57.75	56.79	0.77%	545,226
Feb 19, 2026	57.15	57.86	57.03	57.31	56.36	0.33%	469,950