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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.6	32.55	32.55	32.6	32.55	658
February 19, 2026	32.5	32.76	32.76	32.77	32.5	2,071
February 18, 2026	33	32.65	32.65	33.03	32.5	31,228
February 17, 2026	33.76	33.17	33.17	33.76	32.84	8,159
February 13, 2026	32.61	33.99	33.99	33.99	32.4	11,838
February 12, 2026	32.67	32.73	32.73	32.87	32.06	23,284
February 11, 2026	32.68	32.86	32.86	33.18	32.68	111,177
February 10, 2026	32.31	32.81	32.81	32.86	32.31	9,222
February 09, 2026	32.14	32.06	32.06	32.23	31.91	3,370
February 06, 2026	32.36	32.25	32.25	32.42	32.25	201,366
February 05, 2026	32.08	32.35	32.35	32.35	32.05	202,577
February 04, 2026	31.82	32.22	32.22	32.22	31.35	9,652
February 03, 2026	31.37	31.9	31.9	31.93	31.37	2,803
February 02, 2026	31.92	31.46	31.46	31.93	31.46	1,826
January 30, 2026	31.52	31.85	31.85	31.85	31.52	866
January 29, 2026	30.8	31.53	31.53	31.63	30.8	1,448
January 28, 2026	31.07	31.07	31.07	31.07	31.07	271
January 27, 2026	30.98	31.07	31.07	31.07	30.82	3,919
January 26, 2026	31.67	31.34	31.34	31.67	31.21	56,002
January 23, 2026	32.07	31.43	31.43	32.07	31.43	4,671
January 22, 2026	31.92	31.98	31.98	32	31.86	1,885
January 21, 2026	32.06	31.92	31.92	32.06	31.84	1,109
January 20, 2026	31.58	31.84	31.84	32.22	31.58	8,443
January 16, 2026	31.67	31.74	31.74	31.75	31.55	1,462
January 15, 2026	31.86	31.9	31.9	31.9	31.85	2,150
January 14, 2026	31.59	31.65	31.65	31.69	31.59	2,611
January 13, 2026	31.18	31.53	31.53	31.7	31.06	3,825
January 12, 2026	30.7	31.15	31.15	31.38	30.7	11,607
January 09, 2026	31.14	30.97	30.97	31.14	30.95	2,152
January 08, 2026	30.75	30.95	30.95	31.01	30.73	36,850
January 07, 2026	30.95	30.72	30.72	30.95	30.65	3,124
January 06, 2026	30.3	30.98	30.98	30.98	30.3	7,934
January 05, 2026	30.38	30.54	30.54	30.54	30.38	4,151
January 02, 2026	30	30.5	30.5	30.52	30	7,611
December 31, 2025	30.43	29.92	29.92	30.43	29.83	12,573
December 30, 2025	30.6	30.7	30.14	30.7	30.6	1,018
December 29, 2025	30.55	30.65	30.65	30.69	30.55	1,793
December 26, 2025	30.66	30.68	30.68	30.7	30.66	1,280
December 24, 2025	30.8	30.7	30.7	30.8	30.5	1,259
December 23, 2025	30.4	30.61	30.61	30.61	30.3	19,038
December 22, 2025	30.12	30.3	30.3	30.46	30.01	54,952
December 19, 2025	30.06	30.06	30.06	30.06	30.06	82
December 18, 2025	29.82	30.06	30.06	30.18	29.82	2,256
December 17, 2025	30.15	30	30	30.16	30	4,283
December 16, 2025	30.14	30	30	30.18	30	3,587
December 15, 2025	30.27	29.95	29.95	30.27	29.95	1,081
December 12, 2025	29.95	30.09	30.09	30.17	29.95	1,222
December 11, 2025	30.57	30.08	30.08	30.57	29.96	8,691
December 10, 2025	30.47	30.47	30.47	30.47	30.47	385
December 09, 2025	30.68	30.3	30.3	30.68	30.15	6,243
December 08, 2025	30.39	30.58	30.58	30.58	30.09	3,530
December 05, 2025	30.66	30.66	30.66	30.66	30.66	440
December 04, 2025	31.1	30.7	30.7	31.1	30.7	607
December 03, 2025	30.63	30.73	30.73	30.99	30.63	5,708
December 02, 2025	30.49	30.5	30.5	30.54	30.37	56,098
December 01, 2025	30.92	30.62	30.62	31.5	30.62	1,283
November 28, 2025	30.61	30.61	30.61	30.67	30.61	301
November 26, 2025	30.61	30.39	30.39	30.72	30.39	8,683
November 25, 2025	30.56	30.39	30.39	30.56	30.38	2,114
November 24, 2025	30.35	30.39	30.39	30.52	30.31	4,755

EPR Properties (EPR-PE) NYSE