EPR Properties - EPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	52.5	52.44	52.44	52.95	52.16	610,900
December 02, 2025	52.78	52.36	52.36	52.91	51.88	762,018
December 01, 2025	51.95	52.83	52.83	52.94	51.76	856,024
November 28, 2025	52.28	52.27	52.27	52.44	51.95	383,700
November 26, 2025	52.44	52.3	52.3	53.02	52.29	407,303
November 25, 2025	52.34	52.12	52.12	53.09	52.12	603,674
November 24, 2025	51.71	52.01	52.01	52.18	51.56	562,200
November 21, 2025	51.46	51.86	51.86	52.3	51.31	484,511
November 20, 2025	51.42	51.25	51.25	51.72	51.02	657,274
November 19, 2025	51.03	51.15	51.15	51.51	50.78	552,600
November 18, 2025	50.62	51.04	51.04	51.21	50.27	587,938
November 17, 2025	51.5	50.38	50.38	51.64	50.14	441,229
November 14, 2025	50.93	51.28	51.28	51.29	50.63	888,700
November 13, 2025	50.87	50.87	50.87	51.3	50.67	564,300
November 12, 2025	51.03	50.93	50.93	51.36	50.89	493,700
November 11, 2025	51.32	51.28	51.28	51.33	50.83	398,400
November 10, 2025	50.94	51.08	51.08	51.45	50.77	653,656
November 07, 2025	49.5	50.96	50.96	51	49.5	652,455
November 06, 2025	49.55	49.34	49.34	49.87	49	545,964
November 05, 2025	49.78	49.64	49.64	50.14	49.27	795,146
November 04, 2025	50.18	49.48	49.48	50.34	49.32	956,041
November 03, 2025	48.72	50.21	50.21	50.26	48.11	1.13M
October 31, 2025	48.87	49.02	49.02	49.34	48.33	1.64M
October 30, 2025	51.25	48.97	48.67	51.63	48.29	1.97M
October 29, 2025	52.25	52.1	51.79	52.25	51.32	1.12M
October 28, 2025	53.34	52.51	52.19	53.38	52.33	737,452
October 27, 2025	53.9	53.46	53.14	53.9	53.21	804,303
October 24, 2025	54.57	53.79	53.79	54.65	53.77	831,559
October 23, 2025	54.76	54.28	54.28	54.76	53.9	748,867
October 22, 2025	54.88	54.56	54.56	55.11	54.2	684,648
October 21, 2025	55.38	54.53	54.53	55.43	54.34	856,927
October 20, 2025	54.79	55.35	55.35	55.48	54.5	761,015
October 17, 2025	54.54	54.47	54.47	54.74	53.8	678,600
October 16, 2025	55.62	54.48	54.48	55.7	54.21	658,723
October 15, 2025	55	55.51	55.51	55.64	54.65	1.1M
October 14, 2025	54.44	54.79	54.79	55.21	54.33	899,029
October 13, 2025	53.85	54.56	54.56	54.71	53.78	536,671
October 10, 2025	54.35	53.87	53.87	54.59	53.61	842,832
October 09, 2025	54.57	54.32	54.32	54.75	54.17	796,204
October 08, 2025	54.79	54.34	54.34	54.82	54.07	869,469
October 07, 2025	55.2	55.08	55.08	55.54	54.9	770,700
October 06, 2025	57.5	55.2	55.2	57.57	54.88	1.27M
October 03, 2025	58.29	57.46	57.46	58.57	57.39	688,598
October 02, 2025	58.15	58.2	58.2	58.22	57.5	611,612
October 01, 2025	57.95	58.32	58.32	58.55	57.51	623,317
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

EPR Properties (EPR) NYSE