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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	31.2	30.39	30.39	31.2	30.39	57,603
November 20, 2025	30.65	30.68	30.68	30.68	30.65	880
November 19, 2025	30.81	30.97	30.97	30.98	30.81	11,112
November 18, 2025	30.46	30.91	30.91	30.91	30.46	619
November 17, 2025	30.66	30.65	30.65	30.9	30.58	4,461
November 14, 2025	30.24	30.5	30.5	30.51	30.24	7,990
November 13, 2025	30.64	30.64	30.64	30.64	30.64	183
November 12, 2025	30.7	30.54	30.54	30.83	30.54	11,218
November 11, 2025	30.48	30.6	30.6	30.61	30.3	881
November 10, 2025	29.85	30.05	30.05	30.2	29.81	10,995
November 07, 2025	30.04	29.74	29.74	30.04	29.72	6,899
November 06, 2025	29.97	29.97	29.97	29.97	29.97	257
November 05, 2025	30.15	30.14	30.14	30.15	30.14	1,158
November 04, 2025	30.2	30.15	30.15	30.2	30.15	1,356
November 03, 2025	30.2	30.2	30.2	30.2	30.16	3,192
October 31, 2025	29.56	30.14	30.14	30.14	29.56	3,135
October 30, 2025	30.96	30.04	30.04	30.96	30	37,707
October 29, 2025	30.92	30.71	30.71	31	30.71	12,468
October 28, 2025	30.9	31.04	31.04	31.16	30.9	12,582
October 27, 2025	30.9	31.17	31.17	31.26	30.85	6,375
October 24, 2025	31.25	30.99	30.99	31.25	30.59	6,255
October 23, 2025	31	31.24	31.24	31.57	30.8	6,266
October 22, 2025	30.92	30.88	30.88	30.92	30.88	476
October 21, 2025	31	31.03	31.03	31.19	31	1,254
October 20, 2025	30.71	31.2	31.2	31.2	30.71	1,004
October 17, 2025	31.14	30.87	30.87	31.14	30.56	1,688
October 16, 2025	31.21	31.14	31.14	31.21	31	2,685
October 15, 2025	31.51	31.39	31.39	31.54	30.74	7,233
October 14, 2025	30.69	31.28	31.28	31.35	30.69	12,572
October 13, 2025	31.16	31.02	31.02	31.22	31.01	923
October 10, 2025	30.98	30.93	30.93	31	30.93	744
October 09, 2025	30.7	30.7	30.7	30.7	30.7	692
October 08, 2025	31.2	31.37	31.37	31.37	31.11	1,333
October 07, 2025	31.57	31.57	31.57	31.57	31.57	235
October 06, 2025	31.71	31.57	31.57	31.71	31.57	3,664
October 03, 2025	31.74	31.69	31.69	31.84	31.65	5,678
October 02, 2025	32.3	32	32	32.3	32	637
October 01, 2025	31.91	32.06	32.06	32.28	31.68	1,578
September 30, 2025	31.94	31.56	31.56	32.15	31.56	15,721

EPR Properties (EPR-PE) NYSE