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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	21.79	21.86	21.86	22.11	21.65	4,945
September 30, 2025	22.27	21.64	21.64	22.27	20.95	33,927
September 29, 2025	22.46	22.38	22.02	22.59	22.34	8,734
September 26, 2025	22.34	22.44	22.08	22.44	22.34	714
September 25, 2025	22.38	22.33	21.97	22.5	22.23	4,139
September 24, 2025	22.35	22.53	22.17	22.6	22.23	8,811
September 23, 2025	21.84	22.4	22.4	22.56	21.84	11,885
September 22, 2025	22.11	22.15	22.15	22.36	21.83	4,551
September 19, 2025	22.6	22.6	22.6	22.6	22.49	2,387
September 18, 2025	22.64	22.56	22.56	22.78	22.13	9,780
September 17, 2025	21.81	22.16	22.16	22.5	21.7	82,175
September 16, 2025	21.75	21.96	21.96	21.97	21.65	6,061
September 15, 2025	22	21.92	21.92	22	21	7,089
September 12, 2025	21.77	21.93	21.93	21.95	21.77	9,335
September 11, 2025	21.69	21.83	21.83	22	21.59	10,393
September 10, 2025	21.51	21.81	21.81	22	21.51	46,448
September 09, 2025	21.7	21.69	21.69	21.78	21.4	11,303
September 08, 2025	21.43	21.56	21.56	21.8	21.34	8,868
September 05, 2025	21.35	21.59	21.59	21.59	21.28	9,661
September 04, 2025	21.34	21.3	21.3	21.34	21.12	7,105
September 03, 2025	21.21	21.2	21.2	21.32	21.17	9,052
September 02, 2025	21.44	21.09	21.09	21.6	21.08	5,768
August 29, 2025	21.25	21.44	21.44	21.55	21.25	6,657
August 28, 2025	20.93	21.51	21.51	21.52	20.83	3,883
August 27, 2025	20.91	20.93	20.93	21.06	20.85	4,010
August 26, 2025	20.98	20.9	20.9	21.2	20.85	4,479

EPR Properties (EPR-PG) NYSE