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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.19	21.36	21.36	21.36	21.19	5,305
February 19, 2026	21.14	21.19	21.19	21.19	21.09	1,887
February 18, 2026	21.1	21.24	21.24	21.37	21.1	4,148
February 17, 2026	20.89	21.18	21.18	21.36	20.89	6,456
February 13, 2026	20.82	20.9	20.9	21.05	20.82	2,465
February 12, 2026	20.59	20.8	20.8	21.05	20.59	6,678
February 11, 2026	20.74	20.65	20.65	20.77	20.57	1,643
February 10, 2026	20.59	20.61	20.61	20.77	20.57	7,462
February 09, 2026	20.62	20.62	20.62	20.7	20.6	6,966
February 06, 2026	20.67	20.74	20.74	20.74	20.54	714
February 05, 2026	20.52	20.78	20.78	20.79	20.51	4,758
February 04, 2026	20.67	20.54	20.54	20.67	20.53	7,044
February 03, 2026	20.68	20.7	20.7	20.79	20.62	2,289
February 02, 2026	20.55	20.81	20.81	20.81	20.55	11,081
January 30, 2026	20.6	20.63	20.63	20.76	20.53	2,907
January 29, 2026	20.59	20.71	20.71	20.74	20.59	7,404
January 28, 2026	20.69	20.73	20.73	20.8	20.53	14,719
January 27, 2026	21	20.84	20.84	21	20.53	7,298
January 26, 2026	20.97	21.15	21.15	21.15	20.55	6,104
January 23, 2026	21.36	20.99	20.99	21.36	20.99	7,172
January 22, 2026	21.34	21.36	21.36	21.46	21	4,322
January 21, 2026	21.27	21.34	21.34	21.35	21.23	3,335
January 20, 2026	21.59	21.45	21.45	21.66	21.31	5,619
January 16, 2026	21.65	21.6	21.6	21.65	21.46	2,632
January 15, 2026	21.6	21.65	21.65	21.7	21.6	2,947
January 14, 2026	21.29	21.41	21.41	21.43	21.06	10,781
January 13, 2026	20.88	21.23	21.23	21.44	20.88	7,372
January 12, 2026	20.98	20.89	20.89	20.98	20.85	2,186
January 09, 2026	20.66	20.9	20.9	20.94	20.65	9,913
January 08, 2026	19.86	20.77	20.77	20.91	19.77	29,554
January 07, 2026	19.95	20.03	20.03	20.17	19.84	5,428
January 06, 2026	19.81	19.95	19.95	19.95	19.77	5,006
January 05, 2026	19.88	20	20	20.04	19.84	4,926
January 02, 2026	19.7	19.87	19.87	19.88	19.42	20,657
December 31, 2025	19.85	19.64	19.64	20.35	19.6	17,021
December 30, 2025	20.2	20.17	20.17	20.51	20.17	10,327
December 29, 2025	20.51	20.45	20.45	20.51	20.2	2,879
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

EPR Properties (EPR-PG) NYSE