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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 25, 2025	21.2	21.23	21.23	21.26	21.17	2,583
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

EPR Properties (EPR-PG) NYSE