EPR Properties - EPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	57.19	58.01	58.01	58.14	57.13	692,434
September 29, 2025	57.75	57.44	57.15	57.75	56.95	678,234
September 26, 2025	57.07	57.49	57.19	57.56	56.95	566,002
September 25, 2025	56.32	56.8	56.8	56.84	56.08	644,943
September 24, 2025	57.15	56.17	56.17	57.4	56.17	1.18M
September 23, 2025	56.41	57.18	57.18	57.32	56.4	521,505
September 22, 2025	57	56.39	56.39	57	56.33	801,346
September 19, 2025	56.68	56.71	56.71	57.23	56.51	1.59M
September 18, 2025	56.5	56.87	56.87	57.32	56.41	731,583
September 17, 2025	56.83	56.63	56.63	57.44	56.49	1.24M
September 16, 2025	58.19	56.76	56.76	58.27	56.7	1.18M
September 15, 2025	58.55	58.27	58.27	58.7	57.97	1.01M
September 12, 2025	56.79	58.47	58.47	58.63	56.74	1.41M
September 11, 2025	55.55	56.6	56.6	56.69	55.5	863,348
September 10, 2025	55.19	55.11	55.11	55.78	54.69	2.36M
September 09, 2025	53.07	55.29	55.29	55.39	52.83	2.06M
September 08, 2025	52.82	53.2	53.2	53.26	52.48	919,516
September 05, 2025	53.45	53.26	53.26	53.66	52.54	941,500
September 04, 2025	53.61	53.26	53.26	53.87	52.78	811,498
September 03, 2025	52.98	53.4	53.4	53.6	52.75	892,761
September 02, 2025	53.88	53.17	53.17	54	52.81	1.26M
August 29, 2025	54.05	54.25	54.25	54.34	53.79	1.13M
August 28, 2025	55.04	54.36	54.07	55.04	53.82	856,984
August 27, 2025	54.31	54.95	54.65	55.13	54.31	1.04M
August 26, 2025	53.84	54.1	53.81	54.38	53.76	954,100
August 25, 2025	53.99	53.88	53.59	54.38	53.75	838,211
August 22, 2025	54.12	54.01	54.01	54.37	53.81	768,841
August 21, 2025	53.59	53.75	53.75	54.1	53.39	739,175
August 20, 2025	53.75	53.81	53.81	54.27	53.63	1.1M
August 19, 2025	52.6	53.54	53.54	53.62	52.54	1.03M
August 18, 2025	52.54	52.73	52.73	52.87	52.28	1.06M
August 15, 2025	53.06	52.58	52.58	53.39	52.12	1.02M
August 14, 2025	53.04	53.05	53.05	53.26	52.63	570,500
August 13, 2025	53.39	53.42	53.42	53.64	52.73	981,229
August 12, 2025	53	53.33	53.33	53.41	52.61	858,480
August 11, 2025	53.85	52.81	52.81	53.91	52.71	847,332
August 08, 2025	54.26	53.85	53.85	54.75	53.81	655,467
August 07, 2025	53.86	54.14	54.14	54.3	53.28	1.34M
August 06, 2025	55.1	53.52	53.52	55.1	53.45	1.06M
August 05, 2025	54.97	54.93	54.93	55.05	53.5	1.3M
August 04, 2025	54.68	54.92	54.92	55.65	54.27	1.17M
August 01, 2025	54.9	55.01	55.01	55.31	54.51	1.15M
July 31, 2025	56.49	55.04	55.04	57.58	54.94	1.57M
July 30, 2025	57	56.69	56.39	57.41	56.33	649,431
July 29, 2025	57.2	57.04	57.04	57.23	56.65	679,598
July 28, 2025	57.37	56.7	56.7	57.55	56.46	1.1M
July 25, 2025	58.23	57.23	57.23	58.25	56.9	784,804
July 24, 2025	58.49	57.92	57.92	58.53	57.65	681,822
July 23, 2025	58.54	58.49	58.49	58.7	57.94	743,832
July 22, 2025	58.42	58.69	58.69	59	58.26	1.03M
July 21, 2025	58.85	58.42	58.42	59.09	58.36	685,426
July 18, 2025	59.5	58.73	58.73	59.55	58.39	671,144
July 17, 2025	60.18	59.37	59.37	60.43	59.31	619,800
July 16, 2025	59.86	60.18	60.18	60.36	59.44	692,362
July 15, 2025	61.11	59.67	59.67	61.18	59.65	540,599
July 14, 2025	60.34	61.21	61.21	61.24	60.23	726,126
July 11, 2025	59.3	60.37	60.37	60.49	58.85	722,021
July 10, 2025	58.98	59.78	59.78	59.92	58.78	569,021
July 09, 2025	58.72	58.97	58.97	59.18	58.27	540,100
July 08, 2025	58.61	58.58	58.58	58.9	58.14	649,636

EPR Properties (EPR) NYSE