EPR Properties - EPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	57.59	58.3	58.3	58.78	57.52	1.45M
June 18, 2025	56.83	57.17	57.17	57.65	56.66	619,675
June 17, 2025	56.09	56.67	56.67	56.89	55.63	614,558
June 16, 2025	56.9	56.31	56.31	57	55.96	671,606
June 13, 2025	57.26	56.55	56.55	57.38	56.29	748,619
June 12, 2025	56.99	57.48	57.48	57.58	56.83	730,016
June 11, 2025	57.3	57.16	57.16	57.64	56.81	605,504
June 10, 2025	56.81	57.03	57.03	57.72	56.7	948,113
June 09, 2025	56.71	56.88	56.88	57.11	56.17	628,279
June 06, 2025	56.37	56.61	56.61	56.69	56.12	444,855
June 05, 2025	55.78	56	56	56.16	55.4	574,413
June 04, 2025	56.39	55.77	55.77	56.6	55.77	648,628
June 03, 2025	55.9	56.39	56.39	56.6	55.73	819,137
June 02, 2025	55.47	56.01	56.01	56.17	54.94	765,000
May 30, 2025	54.75	55.69	55.69	55.92	54.65	1.05M
May 29, 2025	54.7	55.26	54.97	55.36	54.23	759,200
May 28, 2025	54.2	54.51	54.22	54.57	53.84	634,257
May 27, 2025	53.03	54.15	53.86	54.21	52.82	636,300
May 23, 2025	52.3	52.76	52.76	52.9	52	435,220
May 22, 2025	52.16	52.38	52.36	52.58	51.64	476,045
May 21, 2025	53.25	52.31	52.31	53.44	52.23	597,644
May 20, 2025	53.87	53.61	53.61	54.19	53.5	662,155
May 19, 2025	53.79	54.05	54.05	54.21	53.7	464,046
May 16, 2025	53.5	54.16	54.16	54.21	53.36	692,266
May 15, 2025	52.4	53.7	53.7	53.71	52.25	608,446
May 14, 2025	52.21	52.17	52.17	52.39	51.59	661,862
May 13, 2025	53.3	52.36	52.36	53.3	51.89	732,115
May 12, 2025	53.29	53.18	53.18	53.67	52.5	734,235
May 09, 2025	51.61	52.91	52.91	53.34	51.49	615,896
May 08, 2025	51.03	51.67	51.67	52.34	50.67	909,582
May 07, 2025	50.2	50.36	50.36	50.76	50.15	854,322
May 06, 2025	49.65	50.19	50.19	50.42	49.35	645,013
May 05, 2025	49.92	49.97	49.97	50.25	49.54	428,900
May 02, 2025	50.29	49.93	49.93	50.43	49.69	365,797
May 01, 2025	49.45	49.64	49.64	50.08	49.06	428,675
April 30, 2025	49.15	49.49	49.49	49.68	48.5	527,700
April 29, 2025	49.34	49.56	49.27	49.9	49.14	438,315
April 28, 2025	49.05	49.56	49.27	49.62	48.81	581,008
April 25, 2025	48.8	49.07	48.78	49.44	48.68	702,336
April 24, 2025	49.29	48.84	48.55	49.52	48.79	528,102
April 23, 2025	50.01	49.29	49	50.43	48.98	570,125
April 22, 2025	49.5	49.52	49.23	50	49	373,871
April 21, 2025	48.85	48.99	48.7	49.43	48.36	472,132
April 17, 2025	48.75	49.27	49.27	49.54	48.75	495,328
April 16, 2025	48.75	48.5	48.5	49.21	48.1	473,242
April 15, 2025	48.64	48.75	48.75	49.4	48.64	551,879
April 14, 2025	47.75	48.75	48.75	48.98	47.5	874,327
April 11, 2025	46.17	47.23	47.23	47.25	44.82	1.04M
April 10, 2025	46.31	46.23	46.23	47.05	45.07	1.13M
April 09, 2025	42.79	47.1	47.1	47.39	41.75	1.6M
April 08, 2025	46.75	43.53	43.53	46.83	42.88	1.26M
April 07, 2025	45.16	45.51	45.51	47.4	44.74	1.55M
April 04, 2025	47.84	46.84	46.84	48.03	46	2M
April 03, 2025	51.33	48.82	48.82	51.41	48.54	1.8M
April 02, 2025	52.12	51.51	51.51	52.42	51.3	767,500
April 01, 2025	52.9	52.34	52.34	53	52.03	785,319
March 31, 2025	51.47	52.61	52.61	52.75	51.29	746,460
March 28, 2025	51.58	51.7	51.7	51.75	50.88	491,799
March 27, 2025	52.09	51.29	51.29	52.24	51.21	692,336
March 26, 2025	51.34	51.81	51.81	51.95	51.34	647,256

EPR Properties (EPR) NYSE