EPR Properties - EPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	57.18	57.46	57.46	57.74	56.58	1.13M
March 05, 2026	59.5	57.56	57.56	59.52	56.87	1.93M
March 04, 2026	59.88	59.72	59.72	59.9	59.22	489,947
March 03, 2026	59.46	59.86	59.86	59.99	58.77	613,306
March 02, 2026	58.96	59.94	59.94	60.04	58.79	873,558
February 27, 2026	60.4	59.41	59.41	60.81	59.22	1.38M
February 26, 2026	60	60.81	60.52	62.08	58.85	1.72M
February 25, 2026	58.75	58.35	58.35	58.92	57.6	773,119
February 24, 2026	58.96	58.8	58.8	59.12	58.27	733,622
February 23, 2026	58	59.03	59.03	59.53	57.77	1.11M
February 20, 2026	57.55	57.75	57.75	57.81	56.92	545,226
February 19, 2026	57.15	57.31	57.31	57.86	57.03	381,891
February 18, 2026	58.19	57.12	57.12	58.19	56.79	954,264
February 17, 2026	58.49	58.45	58.45	59.04	58.23	733,872
February 13, 2026	57.48	58.49	58.49	58.6	57.26	762,509
February 12, 2026	57.95	57.33	57.33	58.26	56.74	791,362
February 11, 2026	57.77	57.44	57.44	58.58	57.39	618,393
February 10, 2026	56.54	57.58	57.58	57.73	56.4	830,700
February 09, 2026	56.18	56.44	56.44	56.48	55.5	528,405
February 06, 2026	56.67	56.25	56.25	57.45	56.09	833,076
February 05, 2026	56.07	56.39	56.39	56.72	55.89	730,220
February 04, 2026	55.73	56.09	56.09	56.55	55.4	923,362
February 03, 2026	53.7	55.35	55.35	55.55	53.7	903,700
February 02, 2026	53.81	53.63	53.63	54.3	53.44	633,152
January 30, 2026	53.45	54.24	54.24	54.32	53.11	757,847
January 29, 2026	52.15	53.84	53.84	53.95	51.92	1.17M
January 28, 2026	51.94	51.7	51.7	52.06	51.33	912,726
January 27, 2026	52.71	51.62	51.62	52.76	51	1.13M
January 26, 2026	54.4	52.67	52.67	54.53	52.58	809,684
January 23, 2026	54.96	54.17	54.17	55.45	54.09	693,873
January 22, 2026	54.73	54.87	54.87	55.27	54.36	969,409
January 21, 2026	55.47	54.82	54.82	55.6	54.51	813,908
January 20, 2026	55.6	55.3	55.3	56.03	54.91	960,148
January 16, 2026	54.51	55.9	55.9	56.02	54.51	681,435
January 15, 2026	55.12	54.79	54.79	55.23	54.55	992,011
January 14, 2026	54.07	54.68	54.68	54.8	53.82	1.04M
January 13, 2026	53.27	53.84	53.84	54.19	52.81	1.68M
January 12, 2026	52.31	53.1	53.1	53.21	52.17	566,531
January 09, 2026	52.47	52.36	52.36	52.97	52.27	433,518
January 08, 2026	51.56	52.56	52.56	52.71	51.47	682,431
January 07, 2026	51.32	51.58	51.58	51.97	51.23	694,826
January 06, 2026	50.92	51.15	51.15	51.35	50.61	416,200
January 05, 2026	50.72	50.93	50.93	51.26	50.39	711,200
January 02, 2026	49.85	50.76	50.76	51.02	49.38	715,622
December 31, 2025	50.27	49.9	49.9	50.28	49.89	552,935
December 30, 2025	50.51	50.54	50.25	50.59	50.26	464,131
December 29, 2025	50.29	50.48	50.19	50.5	49.93	639,408
December 26, 2025	50.11	50.07	50.07	50.28	49.8	426,242
December 24, 2025	49.5	49.99	49.99	50.06	49.45	349,254
December 23, 2025	50.07	49.43	49.43	50.18	49.28	552,852
December 22, 2025	50.11	49.99	49.99	50.22	49.63	652,930
December 19, 2025	49.88	50.17	50.17	50.68	49.7	1.56M
December 18, 2025	49.8	49.76	49.76	50.18	49.6	770,100
December 17, 2025	49.79	49.73	49.73	50.13	49.4	682,100
December 16, 2025	50.32	49.79	49.79	50.59	49.47	710,908
December 15, 2025	50.28	50.23	50.23	50.39	49.51	950,228
December 12, 2025	50.04	50.07	50.07	50.5	49.76	774,687
December 11, 2025	50.68	49.74	49.74	50.87	49.41	696,690
December 10, 2025	50.67	50.53	50.53	51.05	50.36	630,587
December 09, 2025	51.08	50.7	50.7	51.8	50.68	572,666

EPR Properties (EPR) NYSE