EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	64.50	64.50	62.27	63.32	-	-0.95%	421,261
Jul 29, 2026	64.29	64.97	63.59	63.93	63.93	-0.61%	794,799
Jul 28, 2026	63.85	64.69	63.52	64.32	64.32	1.40%	751,835
Jul 27, 2026	63.52	64.59	63.06	63.43	63.43	-0.16%	884,168
Jul 24, 2026	62.11	63.69	62.10	63.53	63.53	2.50%	653,177
Jul 23, 2026	61.82	62.15	61.50	61.98	61.98	-0.08%	463,482
Jul 22, 2026	62.27	62.53	61.84	62.03	62.03	-0.11%	507,604
Jul 21, 2026	61.99	62.26	61.52	62.10	62.10	-0.11%	466,122
Jul 20, 2026	62.15	62.34	61.50	62.17	62.17	-0.06%	759,557
Jul 17, 2026	62.50	63.30	61.72	62.21	62.21	-0.08%	455,737
Jul 16, 2026	60.46	62.26	60.27	62.26	62.26	3.54%	1,065,349
Jul 15, 2026	59.76	60.71	59.75	60.13	60.13	0.99%	555,388
Jul 14, 2026	59.90	60.14	59.46	59.54	59.54	-0.45%	499,045
Jul 13, 2026	59.87	60.00	59.25	59.81	59.81	0.32%	506,639
Jul 10, 2026	59.72	60.07	59.15	59.62	59.62	0.08%	333,252
Jul 9, 2026	59.97	60.31	59.49	59.57	59.57	-0.10%	459,150
Jul 8, 2026	59.87	60.08	59.32	59.63	59.63	-0.35%	601,146
Jul 7, 2026	59.87	61.02	59.65	59.84	59.84	1.06%	566,440
Jul 6, 2026	59.10	59.70	58.84	59.21	59.21	0.19%	433,693
Jul 2, 2026	58.12	59.13	57.76	59.10	59.10	2.36%	522,821
Jul 1, 2026	58.08	58.63	57.74	57.74	57.74	-0.47%	754,953
Jun 30, 2026	58.24	58.73	57.99	58.01	58.01	-1.19%	507,322
Jun 29, 2026	59.41	59.41	58.39	59.02	58.71	-1.14%	607,084
Jun 26, 2026	59.45	59.83	59.05	59.70	59.39	1.12%	898,353
Jun 25, 2026	59.19	59.55	57.90	59.04	58.73	0.17%	490,559
Jun 24, 2026	59.36	59.61	58.67	58.94	58.63	-0.41%	571,608
Jun 23, 2026	58.11	59.26	58.09	59.18	58.87	1.96%	472,115
Jun 22, 2026	57.53	58.27	57.50	58.04	57.74	0.92%	634,319
Jun 18, 2026	58.06	58.42	57.25	57.51	57.21	-0.23%	1,011,731
Jun 17, 2026	58.94	59.25	57.26	57.64	57.34	-2.47%	678,982
Jun 16, 2026	58.70	59.23	58.37	59.10	58.79	1.27%	585,442
Jun 15, 2026	59.95	60.21	58.01	58.36	58.05	-2.49%	722,178
Jun 12, 2026	60.60	61.02	59.81	59.85	59.54	1.17%	870,116
Jun 11, 2026	59.55	60.09	59.14	59.16	58.85	-0.34%	438,974
Jun 10, 2026	59.50	60.40	59.26	59.36	59.05	0.58%	592,405
Jun 9, 2026	57.98	59.13	57.87	59.02	58.71	2.39%	823,777
Jun 8, 2026	57.45	58.04	57.33	57.64	57.34	0.49%	719,534
Jun 5, 2026	56.05	57.80	56.00	57.36	57.06	2.14%	441,892
Jun 4, 2026	56.98	57.24	55.64	56.16	55.87	-0.32%	583,826
Jun 3, 2026	56.29	56.94	56.25	56.34	56.04	-0.21%	533,288
Jun 2, 2026	56.36	56.94	56.08	56.46	56.16	0.46%	662,420
Jun 1, 2026	56.64	56.89	56.14	56.20	55.90	-1.49%	708,091
May 29, 2026	57.53	57.80	56.47	57.05	56.75	-0.83%	796,737
May 28, 2026	57.99	58.47	57.67	57.84	57.23	-0.28%	628,290
May 27, 2026	59.24	59.50	57.91	58.00	57.39	-1.96%	719,642
May 26, 2026	58.87	59.38	58.59	59.16	58.53	0.92%	561,282
May 22, 2026	58.90	58.91	58.45	58.62	58.00	-0.15%	417,769
May 21, 2026	58.24	58.95	57.95	58.71	58.09	0.55%	531,619
May 20, 2026	58.07	58.84	57.90	58.39	57.77	0.78%	687,473
May 19, 2026	58.28	58.44	57.78	57.94	57.33	-0.69%	746,113