EPR Properties - EPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

EPR Properties (EPR) NYSE