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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	20.12	20.43	20.43	20.45	20.12	3,783
December 24, 2025	20	20.26	20.26	20.4	20	1,983
December 23, 2025	20.25	20.07	20.07	20.25	20	15,395
December 22, 2025	20.46	20.25	20.25	20.48	20.25	3,613
December 19, 2025	20.7	20.49	20.49	20.7	20.48	3,023
December 18, 2025	20.42	20.64	20.64	20.64	20.25	7,739
December 17, 2025	20.28	20.54	20.54	20.6	20.28	3,621
December 16, 2025	20.4	20.35	20.35	20.65	20.35	3,724
December 15, 2025	20.26	20.51	20.51	20.67	20.25	9,562
December 12, 2025	20.48	20.37	20.37	20.48	20.01	2,712
December 11, 2025	20.34	20.6	20.6	20.66	20.21	5,905
December 10, 2025	20.37	20.48	20.48	20.48	20.16	5,656
December 09, 2025	20.46	20.46	20.46	20.69	20.08	4,483
December 08, 2025	20.22	20.53	20.53	20.53	20.22	1,876
December 05, 2025	20.59	20.59	20.59	20.75	20.34	5,752
December 04, 2025	20.79	20.68	20.68	20.9	20.02	4,979
December 03, 2025	20.74	20.79	20.79	20.89	20.61	3,881
December 02, 2025	20.54	20.85	20.85	20.9	20.54	4,778
December 01, 2025	20.88	20.59	20.59	20.88	20.21	4,916
November 28, 2025	20.5	20.68	20.68	20.71	20.5	1,759
November 26, 2025	20.49	20.81	20.81	20.81	20.38	4,656
November 25, 2025	20.36	20.38	20.38	20.39	20.26	1,056
November 24, 2025	20.28	20.41	20.41	20.41	20.13	1,151
November 21, 2025	20.33	20.33	20.33	20.4	20.02	1,801
November 20, 2025	20.17	20.2	20.2	20.47	20	5,200
November 19, 2025	19.97	20.1	20.1	20.1	19.96	2,591
November 18, 2025	20.19	20.04	20.04	20.19	19.96	1,724
November 17, 2025	20	20.16	20.16	20.24	19.97	5,311
November 14, 2025	19.81	20.21	20.21	20.21	19.81	2,454
November 13, 2025	20.02	20	20	20.19	20	18,338
November 12, 2025	20.07	20.15	20.15	20.22	20.07	1,097
November 11, 2025	20.24	20.06	20.06	20.25	20.05	2,841
November 10, 2025	20.18	20.23	20.23	20.23	19.84	17,498
November 07, 2025	19.52	20	20	20	19.52	4,295
November 06, 2025	19.59	19.81	19.81	19.91	19.59	4,108
November 05, 2025	19.67	19.93	19.93	20.25	19.67	2,872
November 04, 2025	19.6	19.59	19.59	19.87	19.5	7,437
November 03, 2025	19.99	19.67	19.67	19.99	19.66	6,507
October 31, 2025	20.27	19.85	19.85	20.27	19.35	12,477
October 30, 2025	20.29	20.19	20.19	20.3	19.97	5,175
October 29, 2025	20.23	20.3	20.3	20.41	20.21	2,659
October 28, 2025	20.25	20.45	20.45	20.5	20.18	4,136
October 27, 2025	20.37	20.26	20.26	20.49	20.02	6,150
October 24, 2025	20.31	20.25	20.25	20.59	20.1	7,868
October 23, 2025	20.29	20.25	20.25	20.43	20.2	7,729
October 22, 2025	20.38	20.4	20.4	20.41	20.28	4,519
October 21, 2025	20.89	20.49	20.49	20.93	20.26	10,466
October 20, 2025	20.79	20.84	20.84	21.01	20.48	6,401
October 17, 2025	20.26	20.77	20.77	20.77	20.26	3,165
October 16, 2025	20.75	20.92	20.92	20.92	20.7	2,739
October 15, 2025	20.84	20.57	20.57	21.58	20.36	6,058
October 14, 2025	20.47	20.65	20.65	20.82	20.18	6,994
October 13, 2025	20.21	20.53	20.53	20.79	20.16	4,744
October 10, 2025	20.73	20.29	20.29	20.82	20.29	14,866
October 09, 2025	20.76	20.66	20.66	21.03	20.4	7,688
October 08, 2025	21.15	20.99	20.99	21.2	20.86	3,801
October 07, 2025	21.25	21.08	21.08	21.25	21.03	3,857
October 06, 2025	21.56	21.33	21.33	21.64	20.94	5,440
October 03, 2025	21.42	21.34	21.34	21.42	21.06	6,584
October 02, 2025	21.51	21.47	21.47	21.69	21.23	10,935

EPR Properties (EPR-PG) NYSE