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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.5	25.56	25.56	25.6	25.48	1,456
February 19, 2026	25.25	25.7	25.7	25.73	25.25	22,351
February 18, 2026	26.07	25.31	25.31	26.07	25.31	2,289
February 17, 2026	25.98	26.13	26.13	26.2	25.9	3,566
February 13, 2026	25.46	25.82	25.82	26.04	25.27	4,677
February 12, 2026	25.51	25.58	25.58	25.75	25.43	6,489
February 11, 2026	25.49	25.54	25.54	26.09	25.49	214,650
February 10, 2026	25.03	25.09	25.09	25.71	25.03	7,882
February 09, 2026	25.03	25.16	25.16	25.16	25.01	1,589
February 06, 2026	25.08	25.15	25.15	25.25	24.8	14,172
February 05, 2026	24.97	25.21	25.21	25.21	24.97	130,825
February 04, 2026	24.61	25.21	25.21	25.21	24.61	4,664
February 03, 2026	24.05	24.7	24.7	24.7	24.05	3,025
February 02, 2026	24.04	24.01	24.01	24.18	24.01	1,232
January 30, 2026	23.92	24.26	24.26	24.26	23.92	2,312
January 29, 2026	23.36	23.97	23.97	23.97	23.11	3,816
January 28, 2026	23.23	23.26	23.26	23.26	23.23	479
January 27, 2026	23.68	23.1	23.1	23.68	22.99	3,741
January 26, 2026	24.25	23.58	23.58	24.25	23.58	2,682
January 23, 2026	24.26	24.37	24.37	24.48	24.26	2,779
January 22, 2026	24.2	24.37	24.37	24.6	24.2	3,373
January 21, 2026	24.54	24.26	24.26	24.63	24.04	2,436
January 20, 2026	24.54	24.6	24.6	24.91	24.46	431,625
January 16, 2026	24.38	24.55	24.55	24.8	24.37	5,559
January 15, 2026	24.18	24.3	24.3	24.41	24.18	1,975
January 14, 2026	23.94	24.2	24.2	24.2	23.94	1,317
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

EPR Properties (EPR-PC) NYSE