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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	24.43	24.35	24.35	24.43	24.31	991
October 15, 2025	24.05	24.17	24.17	24.52	24.05	2,206
October 14, 2025	24.11	24.2	24.2	24.31	24.05	7,870
October 13, 2025	23.98	24.06	24.06	24.06	23.92	1,181
October 10, 2025	23.95	23.81	23.81	23.95	23.75	3,247
October 09, 2025	24.01	24.03	24.03	24.08	24.01	869
October 08, 2025	24.2	24.2	24.2	24.2	24.2	619
October 07, 2025	24.24	24.24	24.24	24.48	24.24	3,235
October 06, 2025	24.95	24.4	24.4	25.17	24.32	4,934
October 03, 2025	25.53	25.28	25.28	25.53	25.28	1,507
October 02, 2025	25.37	25.55	25.55	25.55	25.37	2,418
October 01, 2025	25.43	25.61	25.61	25.91	25.37	6,917
September 30, 2025	25.28	25.43	25.43	25.43	25.28	20,940
September 29, 2025	25.43	25.41	25.05	25.44	25.31	1,793
September 26, 2025	25.4	25.43	25.07	25.43	25.29	2,511
September 25, 2025	25.18	25.15	24.79	25.18	25.06	3,187
September 24, 2025	25.2	25.29	24.93	25.29	25.19	2,011
September 23, 2025	25.16	25.16	24.8	25.16	25.16	242
September 22, 2025	25.16	25.16	25.16	25.16	25.16	134
September 19, 2025	25.15	25.3	25.3	25.3	25.15	1,863
September 18, 2025	25.53	25.53	25.53	25.53	25.53	439
September 17, 2025	25.35	25.35	25.35	25.55	25.34	121,224
September 16, 2025	25.75	25.4	25.4	25.75	25.3	17,592
September 15, 2025	25.75	25.8	25.8	25.87	25.7	4,682
September 12, 2025	25.25	25.85	25.85	25.85	25.25	3,686
September 11, 2025	24.75	25.09	25.09	25.14	24.75	8,115
September 10, 2025	24.68	24.43	24.43	24.68	24.43	3,829
September 09, 2025	23.66	24.56	24.56	24.61	23.66	4,963
September 08, 2025	23.66	23.66	23.66	23.66	23.66	1,149
September 05, 2025	23.9	23.75	23.75	23.9	23.75	2,197
September 04, 2025	23.97	23.88	23.88	23.97	23.82	9,100
September 03, 2025	23.82	24.09	24.09	24.14	23.82	2,178
September 02, 2025	24.35	23.98	23.98	24.35	23.85	8,761
August 29, 2025	24.17	24.52	24.52	24.55	24.17	1,199
August 28, 2025	24.12	24.2	24.2	24.2	24.12	1,871
August 27, 2025	24.47	24.52	24.52	24.52	24.47	4,363
August 26, 2025	23.99	24.01	24.01	24.01	23.98	638
August 25, 2025	24.01	24.05	24.05	24.1	24.01	1,079
August 22, 2025	24.11	24.13	24.13	24.13	24.11	794
August 21, 2025	23.97	23.94	23.94	23.97	23.94	632
August 20, 2025	23.92	24.09	24.09	24.09	23.92	19,105
August 19, 2025	23.66	23.82	23.82	23.85	23.66	1,231
August 18, 2025	23.58	23.53	23.53	23.58	23.53	1,327
August 15, 2025	23.55	23.53	23.53	23.58	23.5	3,036
August 14, 2025	23.72	23.66	23.66	23.72	23.66	1,258
August 13, 2025	23.74	23.91	23.91	23.91	23.74	2,022
August 12, 2025	23.88	23.73	23.73	23.88	23.64	4,991
August 11, 2025	23.94	23.79	23.79	23.94	23.74	2,573
August 08, 2025	24.16	24.16	24.16	24.16	24.16	659
August 07, 2025	23.97	24	24	24.11	23.97	5,202
August 06, 2025	24.31	24	24	24.31	23.92	26,695
August 05, 2025	24.15	24.37	24.37	24.37	24.15	3,557
August 04, 2025	24.27	24.42	24.42	24.52	24.25	3,541
August 01, 2025	24.4	24.42	24.42	24.55	24.4	2,892
July 31, 2025	25.1	24.43	24.43	25.1	24.4	40,778

EPR Properties (EPR-PC) NYSE