EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.83	56.58	55.11	56.46	56.46	1.97%	691,150
Apr 27, 2026	55.57	56.10	55.22	55.37	55.37	-0.32%	441,277
Apr 24, 2026	56.35	56.72	55.52	55.55	55.55	-1.52%	475,908
Apr 23, 2026	56.28	56.44	55.66	56.41	56.41	1.13%	332,551
Apr 22, 2026	56.95	56.95	55.45	55.78	55.78	-1.38%	467,206
Apr 21, 2026	56.99	57.12	56.40	56.56	56.56	-0.70%	375,101
Apr 20, 2026	56.50	56.99	56.35	56.96	56.96	0.49%	429,817
Apr 17, 2026	56.08	56.93	55.98	56.68	56.68	1.41%	525,123
Apr 16, 2026	56.39	56.69	55.39	55.89	55.89	-0.87%	942,724
Apr 15, 2026	55.84	56.84	55.74	56.38	56.38	0.53%	1,342,438
Apr 14, 2026	54.72	56.45	54.66	56.08	56.08	2.26%	1,367,899
Apr 13, 2026	53.30	54.88	52.82	54.84	54.84	2.62%	973,837
Apr 10, 2026	53.46	53.89	53.24	53.44	53.44	0.62%	812,602
Apr 9, 2026	52.96	53.94	52.56	53.11	53.11	0.17%	542,445
Apr 8, 2026	52.83	53.26	52.52	53.02	53.02	1.36%	1,044,721
Apr 7, 2026	50.88	52.52	50.88	52.31	52.31	2.75%	915,083
Apr 6, 2026	51.02	51.32	50.72	50.91	50.91	-0.49%	579,434
Apr 2, 2026	50.43	51.20	50.05	51.16	51.16	1.71%	812,764
Apr 1, 2026	49.82	50.72	49.72	50.30	50.30	0.68%	938,822
Mar 31, 2026	49.65	50.50	49.20	49.96	49.96	1.36%	861,537
Mar 30, 2026	49.07	50.05	48.82	49.29	48.98	1.19%	909,176
Mar 27, 2026	49.47	49.86	48.36	48.71	48.40	-1.81%	1,201,108
Mar 26, 2026	49.32	49.94	49.12	49.61	49.30	0.20%	905,369
Mar 25, 2026	50.72	50.78	49.48	49.51	49.20	-1.67%	1,003,332
Mar 24, 2026	49.50	50.66	49.39	50.35	50.03	1.43%	1,479,760
Mar 23, 2026	51.29	51.50	49.62	49.64	49.33	-1.63%	1,312,465
Mar 20, 2026	53.50	53.50	50.22	50.46	50.14	-5.65%	2,130,925
Mar 19, 2026	55.00	55.03	53.46	53.48	53.14	-2.85%	993,182
Mar 18, 2026	56.09	56.23	55.00	55.05	54.70	-2.17%	925,975
Mar 17, 2026	56.60	56.79	56.02	56.27	55.92	0.04%	409,776
Mar 16, 2026	56.62	56.87	56.24	56.25	55.90	0.41%	401,580
Mar 13, 2026	56.52	57.09	55.65	56.02	55.67	0.39%	587,181
Mar 12, 2026	56.00	56.55	55.74	55.80	55.45	-1.64%	1,388,897
Mar 11, 2026	56.96	57.25	56.33	56.73	56.37	-1.34%	877,238
Mar 10, 2026	57.75	58.20	57.32	57.50	57.14	-0.52%	597,634
Mar 9, 2026	57.30	57.91	56.45	57.80	57.44	0.59%	942,595
Mar 6, 2026	57.18	57.74	56.58	57.46	57.10	-0.17%	1,127,595
Mar 5, 2026	59.50	59.52	56.87	57.56	57.20	-3.62%	1,932,130
Mar 4, 2026	59.88	59.90	59.22	59.72	59.34	-0.23%	489,947
Mar 3, 2026	59.46	59.99	58.77	59.86	59.48	-0.13%	613,306
Mar 2, 2026	58.96	60.04	58.79	59.94	59.56	0.89%	873,558
Feb 27, 2026	60.40	60.81	59.22	59.41	59.04	-2.30%	1,383,777
Feb 26, 2026	60.00	62.08	58.85	60.81	60.13	4.22%	1,722,289
Feb 25, 2026	58.75	58.92	57.60	58.35	57.70	-0.77%	773,183
Feb 24, 2026	58.96	59.12	58.27	58.80	58.15	-0.39%	733,622
Feb 23, 2026	58.00	59.53	57.77	59.03	58.37	2.22%	1,108,444
Feb 20, 2026	57.55	57.81	56.92	57.75	57.11	0.77%	545,226
Feb 19, 2026	57.15	57.86	57.03	57.31	56.67	0.33%	469,950
Feb 18, 2026	58.19	58.19	56.79	57.12	56.49	-2.28%	954,264
Feb 17, 2026	58.49	59.04	58.23	58.45	57.80	-0.07%	733,872
Feb 13, 2026	57.48	58.60	57.26	58.49	57.84	2.02%	762,509
Feb 12, 2026	57.95	58.26	56.74	57.33	56.69	-0.19%	791,362
Feb 11, 2026	57.65	58.58	57.37	57.44	56.80	-0.24%	746,899
Feb 10, 2026	56.54	57.73	56.40	57.58	56.94	2.02%	830,698
Feb 9, 2026	56.18	56.48	55.50	56.44	55.81	0.34%	528,405
Feb 6, 2026	56.67	57.45	56.09	56.25	55.63	-0.25%	833,076
Feb 5, 2026	56.07	56.72	55.89	56.39	55.76	0.53%	730,220
Feb 4, 2026	55.73	56.55	55.40	56.09	55.47	1.34%	923,362
Feb 3, 2026	53.70	55.55	53.70	55.35	54.74	3.21%	903,691
Feb 2, 2026	53.81	54.30	53.44	53.63	53.03	-1.12%	633,152
Jan 30, 2026	53.45	54.32	53.11	54.24	53.64	0.74%	757,847
Jan 29, 2026	52.15	53.95	51.92	53.84	52.95	4.14%	1,171,908
Jan 28, 2026	51.94	52.06	51.33	51.70	50.85	0.15%	912,726
Jan 27, 2026	52.71	52.90	51.00	51.62	50.77	-1.99%	1,127,724
Jan 26, 2026	54.40	54.53	52.58	52.67	51.80	-2.77%	809,684
Jan 23, 2026	54.96	55.45	54.09	54.17	53.27	-1.28%	693,873
Jan 22, 2026	54.73	55.27	54.36	54.87	53.96	0.09%	969,409
Jan 21, 2026	55.47	55.60	54.51	54.82	53.91	-0.87%	813,908
Jan 20, 2026	55.60	56.03	54.91	55.30	54.39	-1.07%	960,148
Jan 16, 2026	54.51	56.02	54.51	55.90	54.98	2.03%	681,435
Jan 15, 2026	55.12	55.23	54.55	54.79	53.88	0.20%	992,011
Jan 14, 2026	54.07	54.80	53.82	54.68	53.78	1.56%	1,044,312
Jan 13, 2026	53.27	54.19	52.81	53.84	52.95	1.39%	1,681,205
Jan 12, 2026	52.31	53.21	52.17	53.10	52.22	1.41%	566,531
Jan 9, 2026	52.47	52.97	52.27	52.36	51.49	-0.38%	433,518
Jan 8, 2026	51.56	52.71	51.47	52.56	51.69	1.90%	682,431
Jan 7, 2026	51.32	51.97	51.23	51.58	50.73	0.84%	694,826
Jan 6, 2026	50.92	51.35	50.61	51.15	50.30	0.43%	416,198
Jan 5, 2026	50.72	51.26	50.39	50.93	50.09	0.33%	711,191
Jan 2, 2026	49.85	51.02	49.38	50.76	49.92	1.72%	715,622
Dec 31, 2025	50.27	50.28	49.89	49.90	49.08	-1.27%	552,935
Dec 30, 2025	50.51	50.59	50.26	50.54	49.41	0.12%	464,131
Dec 29, 2025	50.29	50.50	49.93	50.48	49.36	0.82%	639,408
Dec 26, 2025	50.11	50.28	49.80	50.07	48.96	0.16%	426,242
Dec 24, 2025	49.50	50.06	49.45	49.99	48.88	1.13%	349,254
Dec 23, 2025	50.07	50.18	49.28	49.43	48.33	-1.12%	552,852
Dec 22, 2025	50.11	50.22	49.63	49.99	48.88	-0.36%	652,930
Dec 19, 2025	49.88	50.68	49.70	50.17	49.05	0.82%	1,562,066
Dec 18, 2025	49.80	50.18	49.60	49.76	48.65	0.06%	770,064
Dec 17, 2025	49.79	50.13	49.40	49.73	48.62	-0.12%	682,060
Dec 16, 2025	50.32	50.59	49.47	49.79	48.68	-0.88%	711,686
Dec 15, 2025	50.28	50.39	49.51	50.23	49.11	0.32%	950,228
Dec 12, 2025	50.04	50.50	49.76	50.07	48.96	0.66%	774,687
Dec 11, 2025	50.68	50.87	49.41	49.74	48.63	-1.56%	734,052
Dec 10, 2025	50.67	51.05	50.36	50.53	49.40	-0.34%	630,587
Dec 9, 2025	51.08	51.80	50.68	50.70	49.57	-0.24%	606,020
Dec 8, 2025	51.50	51.50	50.28	50.82	49.69	-1.59%	884,724
Dec 5, 2025	51.83	52.47	51.58	51.64	50.49	-0.52%	926,336
Dec 4, 2025	52.31	52.90	51.84	51.91	50.75	-1.01%	570,279
Dec 3, 2025	52.50	52.95	52.16	52.44	51.27	0.15%	619,605