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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	32	32	32	32.01	31.89	2,551
September 26, 2025	32.15	32.02	32.02	32.15	32.02	1,530
September 25, 2025	32.02	31.99	31.99	32.02	31.99	603
September 24, 2025	32.06	32.19	32.19	32.45	32.06	664
September 23, 2025	32.09	32.15	32.15	32.36	32.09	2,102
September 22, 2025	32.09	32	32	32.09	31.77	618
September 19, 2025	31.9	31.88	31.88	32.2	31.88	3,081
September 18, 2025	31.97	31.9	31.9	32.16	31.9	585
September 17, 2025	32.03	32.03	32.03	32.28	31.93	10,375
September 16, 2025	32.25	32.21	32.21	32.25	32.18	2,158
September 15, 2025	31.6	31.6	31.6	31.6	31.6	184
September 12, 2025	32	32.23	32.23	32.41	32	3,545
September 11, 2025	31.52	31.96	31.96	31.97	31.52	10,980
September 10, 2025	31.67	31.51	31.51	31.7	31.45	7,761
September 09, 2025	31.14	31.45	31.45	31.5	31.12	40,870
September 08, 2025	31.15	31.1	31.1	31.15	31.1	2,675
September 05, 2025	30.94	31.15	31.15	31.41	30.94	279
September 04, 2025	30.94	31.15	31.15	31.41	30.94	3,043
September 03, 2025	31.1	31.1	31.1	31.1	31.1	549
September 02, 2025	31.39	31.24	31.24	31.39	31.19	2,404
August 29, 2025	31.03	31.3	31.3	31.3	31.03	3,034
August 28, 2025	31.37	31.33	31.33	31.4	31.21	1,989
August 27, 2025	30.88	31.2	31.2	31.27	30.88	24,037
August 26, 2025	30.94	31	31	31.04	30.91	11,183
August 25, 2025	31.05	31.14	31.14	31.14	31.03	1,864
August 22, 2025	31.19	31.05	31.05	31.29	31	4,692
August 21, 2025	31.01	31.01	31.01	31.31	30.91	19,400
August 20, 2025	31.41	31.19	31.19	31.41	30.68	5,398
August 19, 2025	31.37	31.2	31.2	31.37	31	4,471
August 18, 2025	30.85	31.24	31.24	31.24	30.85	2,272
August 15, 2025	30.99	31	31	31	30.99	645
August 14, 2025	31.13	31.3	31.3	31.3	31.13	5,243
August 13, 2025	30.95	31.25	31.25	31.25	30.95	1,554
August 12, 2025	31.04	31.15	31.15	31.16	31.01	2,453
August 11, 2025	30.95	31.22	31.22	31.22	30.6	5,395
August 08, 2025	31.19	31.25	31.25	31.25	30.54	2,450
August 07, 2025	30.89	31.02	31.02	31.09	30.85	2,436
August 06, 2025	30.94	31.02	31.02	31.03	30.74	2,440
August 05, 2025	31.17	30.94	30.94	31.17	30.91	4,662
August 04, 2025	31.18	31.09	31.09	31.18	30.85	1,377
August 01, 2025	30.56	31.26	31.26	31.26	30.56	2,709
July 31, 2025	31.12	31.26	31.26	31.26	31.12	5,266
July 30, 2025	31.25	31.17	31.17	31.25	31.15	3,086
July 29, 2025	31.73	31.42	31.42	31.73	31.41	2,865
July 28, 2025	31.75	31.75	31.75	31.75	31.75	199
July 25, 2025	31.28	31.75	31.75	31.75	31.28	2,679
July 24, 2025	31.6	31.8	31.8	31.8	31.6	2,461
July 23, 2025	31.55	31.7	31.7	31.74	31.55	1,873
July 22, 2025	31.65	31.65	31.65	31.65	31.65	75
July 21, 2025	31.79	31.65	31.65	31.79	31.55	2,623
July 18, 2025	32.05	31.88	31.88	32.05	31.63	1,815
July 17, 2025	32.3	32.01	32.01	32.3	32	2,527
July 16, 2025	32.1	32.47	32.47	32.47	32.1	250,995
July 15, 2025	32.68	32.09	32.09	32.68	32.09	4,918
July 14, 2025	32.21	32.54	32.54	32.55	32.21	173,403
July 11, 2025	32.13	32.2	32.2	32.21	31.98	26,747
July 10, 2025	31.64	32.03	32.03	32.06	31.62	28,947
July 09, 2025	31.65	31.68	31.68	31.68	31.52	5,356
July 08, 2025	31.73	31.69	31.69	31.74	31.69	2,473
July 07, 2025	31.95	31.72	31.72	31.95	31.72	1,892

EPR Properties (EPR-PE) NYSE