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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	20.95	21.09	21.09	21.41	20.95	6,201
August 21, 2025	21.21	21	21	21.21	20.82	7,489
August 20, 2025	21.13	21.31	21.31	21.31	21.13	4,394
August 19, 2025	20.86	21.31	21.31	21.39	20.86	4,168
August 18, 2025	21.03	21.03	21.03	21.19	21.03	1,673
August 15, 2025	21.26	21.08	21.08	21.26	20.88	2,018
August 14, 2025	21.04	21.03	21.03	21.2	20.91	4,341
August 13, 2025	20.96	21.15	21.15	21.15	20.96	4,299
August 12, 2025	20.91	20.95	20.95	21.15	18.9	8,032
August 11, 2025	20.76	21	21	21.15	20.76	4,769
August 08, 2025	20.73	20.89	20.89	21.08	20.5	2,845
August 07, 2025	20.66	20.78	20.78	21.08	20.66	2,557
August 06, 2025	20.65	20.65	20.65	21.1	20.65	7,711
August 05, 2025	20.72	20.72	20.72	20.99	20.68	5,082
August 04, 2025	20.67	20.88	20.88	21.03	20.67	6,457
August 01, 2025	20.9	20.81	20.81	21.1	20.72	4,806
July 31, 2025	20.9	20.91	20.91	21.07	20.9	6,608
July 30, 2025	20.94	20.97	20.97	21.03	20.91	1,486
July 29, 2025	20.94	21.02	21.02	21.04	20.94	2,127
July 28, 2025	21.14	20.94	20.94	21.14	20.9	6,206
July 25, 2025	21.16	21.18	21.18	21.31	21.11	3,757
July 24, 2025	21.14	21.17	21.17	21.17	21.12	1,630
July 23, 2025	21.12	21.33	21.33	21.33	21.1	2,341
July 22, 2025	21.3	21.14	21.14	21.3	21.11	2,835
July 21, 2025	21.31	21.1	21.1	21.37	21.1	3,975
July 18, 2025	21.49	21.4	21.4	21.5	21.27	7,259
July 17, 2025	21.32	21.49	21.49	21.53	21.31	2,778
July 16, 2025	21.3	21.3	21.3	21.35	21.16	2,078
July 15, 2025	21.73	21.3	21.3	21.75	21.11	2,825
July 14, 2025	21.7	21.54	21.54	21.7	21.23	5,819
July 11, 2025	21.71	21.76	21.76	21.8	21.56	3,649
July 10, 2025	21.51	21.7	21.7	21.7	21.51	1,936
July 09, 2025	21.49	21.62	21.62	21.84	21.49	1,551
July 08, 2025	21.35	21.49	21.49	21.6	21.35	8,352
July 07, 2025	21.14	21.46	21.46	21.46	21.14	8,269
July 03, 2025	21.17	21.2	21.2	21.24	21.17	2,943
July 02, 2025	20.9	21.24	21.24	21.24	20.85	6,559
July 01, 2025	20.83	20.86	20.86	20.94	20.83	5,415
June 30, 2025	20.29	20.84	20.84	20.84	20.11	6,122
June 27, 2025	20.88	20.65	20.29	20.92	20.65	1,578
June 26, 2025	20.76	20.76	20.4	20.76	20.76	157
June 25, 2025	20.68	20.65	20.29	20.68	20.65	733
June 24, 2025	20.89	20.77	20.41	20.89	20.64	2,048
June 23, 2025	20.61	20.61	20.25	20.85	20.36	2,928
June 20, 2025	20.49	20.81	20.81	20.81	20.44	5,570
June 18, 2025	20.46	20.49	20.49	20.49	20.46	420
June 17, 2025	20.72	20.63	20.63	20.72	20.63	1,075
June 16, 2025	20.33	20.64	20.64	20.64	20.28	5,283
June 13, 2025	20.31	20.25	20.25	20.33	20.25	2,067
June 12, 2025	20.43	20.38	20.38	20.87	20.25	3,797
June 11, 2025	20.61	20.53	20.53	20.71	20.31	6,575
June 10, 2025	20.33	20.61	20.61	20.61	20.33	5,110
June 09, 2025	20.05	20.33	20.33	20.4	20.05	8,609
June 06, 2025	20.09	20.09	20.09	20.09	20.09	2,307
June 05, 2025	19.99	19.97	19.97	20.1	19.89	6,770
June 04, 2025	19.94	19.84	19.84	19.94	19.83	3,852
June 03, 2025	19.91	19.81	19.81	19.98	19.72	10,465
June 02, 2025	19.94	19.86	19.86	20.35	19.81	8,254
May 30, 2025	19.97	19.86	19.86	20.51	19.86	48,462
May 29, 2025	19.77	20.1	20.1	20.2	19.77	21,125

EPR Properties (EPR-PG) NYSE