EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	57.30	57.60	56.45	57.50	-	0.06%	450,477
Mar 6, 2026	57.18	57.74	56.58	57.46	57.46	-0.17%	1,127,295
Mar 5, 2026	59.50	59.52	56.87	57.56	57.56	-3.62%	1,931,303
Mar 4, 2026	59.88	59.90	59.22	59.72	59.72	-0.23%	463,335
Mar 3, 2026	59.46	59.99	58.77	59.86	59.86	-0.13%	613,198
Mar 2, 2026	58.96	60.04	58.79	59.94	59.94	0.89%	873,527
Feb 27, 2026	60.40	60.81	59.22	59.41	59.41	-2.30%	1,370,218
Feb 26, 2026	60.00	62.08	58.85	60.81	60.52	4.22%	1,720,968
Feb 25, 2026	58.75	58.92	57.60	58.35	58.07	-0.77%	773,183
Feb 24, 2026	58.96	59.12	58.27	58.80	58.51	-0.39%	733,622
Feb 23, 2026	58.00	59.53	57.77	59.03	58.74	2.22%	1,108,444
Feb 20, 2026	57.55	57.81	56.92	57.75	57.47	0.77%	545,226
Feb 19, 2026	57.15	57.86	57.03	57.31	57.03	0.33%	469,950
Feb 18, 2026	58.19	58.19	56.79	57.12	56.84	-2.28%	954,264
Feb 17, 2026	58.49	59.04	58.23	58.45	58.17	-0.07%	733,872
Feb 13, 2026	57.48	58.60	57.26	58.49	58.21	2.02%	762,509
Feb 12, 2026	57.95	58.26	56.74	57.33	57.05	-0.19%	791,362
Feb 11, 2026	57.65	58.58	57.37	57.44	57.16	-0.24%	746,899
Feb 10, 2026	56.54	57.73	56.40	57.58	57.30	2.02%	830,698
Feb 9, 2026	56.18	56.48	55.50	56.44	56.17	0.34%	528,405
Feb 6, 2026	56.67	57.45	56.09	56.25	55.98	-0.25%	833,076
Feb 5, 2026	56.07	56.72	55.89	56.39	56.12	0.53%	730,220
Feb 4, 2026	55.73	56.55	55.40	56.09	55.82	1.34%	923,362
Feb 3, 2026	53.70	55.55	53.70	55.35	55.08	3.21%	903,691
Feb 2, 2026	53.81	54.30	53.44	53.63	53.37	-1.12%	633,152
Jan 30, 2026	53.45	54.32	53.11	54.24	53.98	0.74%	757,847
Jan 29, 2026	52.15	53.95	51.92	53.84	53.29	4.14%	1,171,908
Jan 28, 2026	51.94	52.06	51.33	51.70	51.17	0.15%	912,726
Jan 27, 2026	52.71	52.90	51.00	51.62	51.09	-1.99%	1,127,724
Jan 26, 2026	54.40	54.53	52.58	52.67	52.13	-2.77%	809,684
Jan 23, 2026	54.96	55.45	54.09	54.17	53.61	-1.28%	693,873
Jan 22, 2026	54.73	55.27	54.36	54.87	54.30	0.09%	969,409
Jan 21, 2026	55.47	55.60	54.51	54.82	54.26	-0.87%	813,908
Jan 20, 2026	55.60	56.03	54.91	55.30	54.73	-1.07%	960,148
Jan 16, 2026	54.51	56.02	54.51	55.90	55.32	2.03%	681,435
Jan 15, 2026	55.12	55.23	54.55	54.79	54.23	0.20%	992,011
Jan 14, 2026	54.07	54.80	53.82	54.68	54.12	1.56%	1,044,312
Jan 13, 2026	53.27	54.19	52.81	53.84	53.29	1.39%	1,681,205
Jan 12, 2026	52.31	53.21	52.17	53.10	52.55	1.41%	566,531
Jan 9, 2026	52.47	52.97	52.27	52.36	51.82	-0.38%	433,518
Jan 8, 2026	51.56	52.71	51.47	52.56	52.02	1.90%	682,431
Jan 7, 2026	51.32	51.97	51.23	51.58	51.05	0.84%	694,826
Jan 6, 2026	50.92	51.35	50.61	51.15	50.62	0.43%	416,198
Jan 5, 2026	50.72	51.26	50.39	50.93	50.41	0.33%	711,191
Jan 2, 2026	49.85	51.02	49.38	50.76	50.24	1.72%	715,622
Dec 31, 2025	50.27	50.28	49.89	49.90	49.39	-1.27%	552,935
Dec 30, 2025	50.51	50.59	50.26	50.54	49.73	0.12%	464,131
Dec 29, 2025	50.29	50.50	49.93	50.48	49.67	0.82%	639,408
Dec 26, 2025	50.11	50.28	49.80	50.07	49.26	0.16%	426,242
Dec 24, 2025	49.50	50.06	49.45	49.99	49.19	1.13%	349,254
Dec 23, 2025	50.07	50.18	49.28	49.43	48.64	-1.12%	552,852
Dec 22, 2025	50.11	50.22	49.63	49.99	49.19	-0.36%	652,930
Dec 19, 2025	49.88	50.68	49.70	50.17	49.36	0.82%	1,562,066
Dec 18, 2025	49.80	50.18	49.60	49.76	48.96	0.06%	770,064
Dec 17, 2025	49.79	50.13	49.40	49.73	48.93	-0.12%	682,060
Dec 16, 2025	50.32	50.59	49.47	49.79	48.99	-0.88%	711,686
Dec 15, 2025	50.28	50.39	49.51	50.23	49.42	0.32%	950,228
Dec 12, 2025	50.04	50.50	49.76	50.07	49.26	0.66%	774,687
Dec 11, 2025	50.68	50.87	49.41	49.74	48.94	-1.56%	734,052
Dec 10, 2025	50.67	51.05	50.36	50.53	49.72	-0.34%	630,587
Dec 9, 2025	51.08	51.80	50.68	50.70	49.88	-0.24%	606,020
Dec 8, 2025	51.50	51.50	50.28	50.82	50.00	-1.59%	884,724
Dec 5, 2025	51.83	52.47	51.58	51.64	50.81	-0.52%	926,336
Dec 4, 2025	52.31	52.90	51.84	51.91	51.08	-1.01%	570,279
Dec 3, 2025	52.50	52.95	52.16	52.44	51.60	0.15%	619,605
Dec 2, 2025	52.78	52.91	51.88	52.36	51.52	-0.89%	762,020
Dec 1, 2025	51.95	52.94	51.76	52.83	51.98	1.07%	856,024
Nov 28, 2025	52.28	52.44	51.95	52.27	51.43	-0.06%	383,658
Nov 26, 2025	52.30	53.02	52.17	52.30	51.17	0.35%	530,311
Nov 25, 2025	52.34	53.09	52.11	52.12	50.99	0.21%	604,402
Nov 24, 2025	51.71	52.18	51.56	52.01	50.89	0.29%	562,171
Nov 21, 2025	51.46	52.30	51.31	51.86	50.74	1.19%	485,592
Nov 20, 2025	51.42	51.72	51.02	51.25	50.14	0.20%	657,429
Nov 19, 2025	51.03	51.51	50.78	51.15	50.04	0.22%	552,577
Nov 18, 2025	50.62	51.21	50.27	51.04	49.94	1.31%	587,938
Nov 17, 2025	51.50	51.66	50.14	50.38	49.29	-1.76%	525,239
Nov 14, 2025	50.93	51.29	50.63	51.28	50.17	0.81%	889,492
Nov 13, 2025	50.87	51.30	50.67	50.87	49.77	-0.12%	564,314
Nov 12, 2025	51.03	51.36	50.89	50.93	49.83	-0.68%	493,679
Nov 11, 2025	51.32	51.33	50.83	51.28	50.17	0.39%	398,430
Nov 10, 2025	50.94	51.45	50.77	51.08	49.98	0.24%	653,656
Nov 7, 2025	49.50	51.00	49.50	50.96	49.86	3.28%	652,455
Nov 6, 2025	49.55	49.87	49.00	49.34	48.27	-0.60%	545,964
Nov 5, 2025	49.78	50.14	49.27	49.64	48.57	0.32%	795,146
Nov 4, 2025	50.18	50.34	49.32	49.48	48.41	-1.45%	956,041
Nov 3, 2025	48.72	50.26	48.11	50.21	49.12	2.43%	1,131,353
Oct 31, 2025	48.87	49.34	48.33	49.02	47.96	0.10%	1,644,717
Oct 30, 2025	51.25	51.63	48.29	48.97	47.62	-6.01%	1,970,164
Oct 29, 2025	52.25	52.25	51.32	52.10	50.67	-0.78%	1,123,289
Oct 28, 2025	53.34	53.38	52.33	52.51	51.06	-1.78%	737,452
Oct 27, 2025	53.90	53.90	53.21	53.46	51.99	-0.61%	804,303
Oct 24, 2025	54.57	54.65	53.77	53.79	52.31	-0.90%	831,559
Oct 23, 2025	54.76	54.76	53.90	54.28	52.79	-0.51%	748,867
Oct 22, 2025	54.88	55.11	54.20	54.56	53.06	0.06%	684,648
Oct 21, 2025	55.36	55.43	54.34	54.53	53.03	-1.48%	856,943
Oct 20, 2025	54.79	55.48	54.50	55.35	53.83	1.62%	761,015
Oct 17, 2025	54.54	54.74	53.80	54.47	52.97	-0.02%	678,566
Oct 16, 2025	55.62	55.70	54.21	54.48	52.98	-1.86%	658,723
Oct 15, 2025	55.00	55.64	54.65	55.51	53.98	1.31%	1,104,514
Oct 14, 2025	54.44	55.21	54.33	54.79	53.28	0.42%	899,029