EPR Properties - EPR-PC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	23.32	23.96	23.96	23.96	23.32	5,340
January 12, 2026	23.26	23.38	23.38	23.61	23.24	1,449
January 09, 2026	23.18	23.34	23.34	23.47	23.18	5,779
January 08, 2026	22.68	23.23	23.23	23.46	22.68	2,926
January 07, 2026	22.71	22.85	22.85	23	22.71	1,594
January 06, 2026	22.55	22.55	22.55	22.55	22.55	3,223
January 05, 2026	22.57	22.64	22.64	22.83	22.54	3,957
January 02, 2026	22.42	22.55	22.55	22.76	22.42	4,703
December 31, 2025	22.47	22.18	22.18	22.54	22.18	16,530
December 30, 2025	22.4	22.8	22.44	22.97	22.4	2,129
December 29, 2025	22.52	22.63	22.63	22.77	22.5	6,458
December 26, 2025	22.43	22.58	22.58	22.65	22.43	4,211
December 24, 2025	22.34	22.53	22.53	22.55	22.34	3,219
December 23, 2025	22.5	22.46	22.46	23.56	22.4	13,758
December 22, 2025	22.51	22.53	22.53	22.7	22.5	8,455
December 19, 2025	22.51	22.76	22.76	22.85	22.51	4,969
December 18, 2025	22.66	22.58	22.58	22.74	22.55	8,797
December 17, 2025	22.55	22.65	22.65	22.77	22.55	4,222
December 16, 2025	22.75	22.67	22.67	22.75	22.55	858
December 15, 2025	22.6	22.73	22.73	22.77	22.6	6,999
December 12, 2025	22.5	22.69	22.69	22.88	22.5	1,795
December 11, 2025	22.89	22.19	22.19	23.09	22.19	10,129
December 10, 2025	23	23	23	23.05	22.98	7,430
December 09, 2025	22.92	23.15	23.15	23.25	22.92	5,609
December 08, 2025	23.1	23	23	23.1	22.85	6,126
December 05, 2025	23.34	23.4	23.4	23.55	23.29	14,516
December 04, 2025	23.57	23.49	23.49	23.66	23.49	1,076
December 03, 2025	23.62	23.62	23.62	23.62	23.62	341
December 02, 2025	23.56	23.55	23.55	23.73	23.48	3,181
December 01, 2025	23.67	23.67	23.67	23.67	23.61	1,993
November 28, 2025	23.74	23.74	23.74	23.74	23.74	150
November 26, 2025	23.28	23.74	23.74	23.85	23.28	2,107
November 25, 2025	23.11	23.5	23.5	23.51	23.11	411,903
November 24, 2025	22.88	23.22	23.22	23.23	22.88	2,387
November 21, 2025	22.78	23.32	23.32	23.32	22.78	5,473
November 20, 2025	22.93	22.99	22.99	23.07	22.9	1,646
November 19, 2025	22.75	23.05	23.05	23.05	22.75	128,683
November 18, 2025	22.6	22.8	22.8	22.84	22.6	120,714
November 17, 2025	22.8	22.69	22.69	23.14	22.65	3,564
November 14, 2025	22.94	22.8	22.8	22.94	22.79	1.11M
November 13, 2025	22.93	22.75	22.75	23.2	22.74	11,695
November 12, 2025	22.75	22.85	22.85	22.85	22.75	627
November 11, 2025	22.76	22.75	22.75	22.82	22.75	1,596
November 10, 2025	22.45	22.85	22.85	22.85	22.45	2,967
November 07, 2025	22.05	22.28	22.28	22.35	22.05	13,039
November 06, 2025	22.01	22.1	22.1	22.18	22.01	8,650
November 05, 2025	21.84	22.2	22.2	22.3	21.84	1,153
November 04, 2025	21.9	22.2	22.2	22.4	21.9	6,949
November 03, 2025	21.92	22.22	22.22	22.22	21.8	101,473
October 31, 2025	21.9	22.1	22.1	22.1	21.86	4,593
October 30, 2025	22.55	22.05	22.05	22.55	21.83	14,298
October 29, 2025	23.26	22.86	22.86	23.31	22.86	1,829
October 28, 2025	23.55	23.41	23.41	23.56	23.4	2,994
October 27, 2025	23.75	23.75	23.75	23.75	23.75	768
October 24, 2025	23.95	24.02	24.02	24.02	23.95	1,118
October 23, 2025	24.18	24.18	24.18	24.18	24.18	186
October 22, 2025	24.18	24.18	24.18	24.18	24.17	714
October 21, 2025	24.62	24.18	24.18	24.62	24.18	1,714
October 20, 2025	24.18	24.36	24.36	24.36	24.18	2,860
October 17, 2025	24.04	24.04	24.04	24.16	23.75	4,510

EPR Properties (EPR-PC) NYSE