EPR Properties - EPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	59.5	58.85	58.85	59.68	58.52	640,574
July 03, 2025	59.04	59.5	59.5	59.6	58.69	645,800
July 02, 2025	58.07	59.02	59.02	59.25	58.06	992,635
July 01, 2025	58.05	58.45	58.45	58.75	57.69	795,860
June 30, 2025	57.35	58.26	58.26	58.27	56.5	940,700
June 27, 2025	57.75	57.55	57.25	58	57.07	985,326
June 26, 2025	57.71	57.68	57.38	57.93	57.21	845,400
June 25, 2025	58	57.51	57.22	58.1	57.23	748,754
June 24, 2025	59.31	58.13	57.83	59.31	58.11	770,214
June 23, 2025	58.37	59.11	58.81	59.17	58.2	822,230
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

EPR Properties (EPR) NYSE