EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.45	59.83	59.05	59.70	59.70	1.12%	873,028
Jun 25, 2026	59.19	59.55	57.90	59.04	59.04	0.17%	489,112
Jun 24, 2026	59.36	59.61	58.67	58.94	58.94	-0.41%	571,501
Jun 23, 2026	58.11	59.26	58.09	59.18	59.18	1.96%	472,039
Jun 22, 2026	57.53	58.27	57.50	58.04	58.04	0.92%	633,703
Jun 18, 2026	58.06	58.42	57.25	57.51	57.51	-0.23%	1,008,269
Jun 17, 2026	58.94	59.25	57.26	57.64	57.64	-2.47%	678,783
Jun 16, 2026	58.70	59.23	58.37	59.10	59.10	1.27%	585,212
Jun 15, 2026	59.95	60.21	58.01	58.36	58.36	-2.49%	712,101
Jun 12, 2026	60.60	61.02	59.81	59.85	59.85	1.17%	848,159
Jun 11, 2026	59.55	60.09	59.14	59.16	59.16	-0.34%	438,646
Jun 10, 2026	59.50	60.40	59.26	59.36	59.36	0.58%	591,782
Jun 9, 2026	57.98	59.13	57.87	59.02	59.02	2.39%	823,197
Jun 8, 2026	57.45	58.04	57.33	57.64	57.64	0.49%	718,063
Jun 5, 2026	56.05	57.80	56.00	57.36	57.36	2.14%	441,708
Jun 4, 2026	56.98	57.24	55.64	56.16	56.16	-0.32%	583,703
Jun 3, 2026	56.29	56.94	56.25	56.34	56.34	-0.21%	530,994
Jun 2, 2026	56.36	56.94	56.08	56.46	56.46	0.46%	661,962
Jun 1, 2026	56.64	56.89	56.14	56.20	56.20	-1.49%	707,968
May 29, 2026	57.53	57.80	56.47	57.05	57.05	-0.83%	772,450
May 28, 2026	57.99	58.47	57.67	57.84	57.53	-0.28%	628,149
May 27, 2026	59.24	59.50	57.91	58.00	57.69	-1.96%	719,642
May 26, 2026	58.87	59.38	58.59	59.16	58.84	0.92%	561,282
May 22, 2026	58.90	58.91	58.45	58.62	58.31	-0.15%	417,769
May 21, 2026	58.24	58.95	57.95	58.71	58.40	0.55%	531,619
May 20, 2026	58.07	58.84	57.90	58.39	58.08	0.78%	687,473
May 19, 2026	58.28	58.44	57.78	57.94	57.63	-0.69%	746,113
May 18, 2026	57.69	58.41	57.60	58.34	58.03	1.73%	449,255
May 15, 2026	58.18	58.18	57.26	57.35	57.04	-0.93%	578,011
May 14, 2026	58.55	58.80	57.85	57.89	57.58	-0.48%	462,767
May 13, 2026	58.04	58.52	57.58	58.17	57.86	-0.22%	598,604
May 12, 2026	58.75	58.76	57.79	58.30	57.99	-0.78%	814,997
May 11, 2026	58.51	58.76	57.69	58.76	58.45	0.82%	963,193
May 8, 2026	58.12	58.49	57.48	58.28	57.97	0.69%	1,030,139
May 7, 2026	57.19	59.05	56.67	57.88	57.57	2.75%	1,004,050
May 6, 2026	56.12	56.66	56.06	56.33	56.03	0.61%	731,892
May 5, 2026	55.27	56.15	55.18	55.99	55.69	1.34%	557,391
May 4, 2026	55.14	55.81	54.78	55.25	54.95	-0.05%	793,454
May 1, 2026	55.70	55.89	55.14	55.28	54.98	-0.95%	625,817
Apr 30, 2026	56.09	56.47	55.32	55.81	55.51	-0.50%	655,860
Apr 29, 2026	56.13	56.94	56.06	56.40	55.79	-0.11%	775,285
Apr 28, 2026	55.83	56.58	55.11	56.46	55.85	1.97%	691,805
Apr 27, 2026	55.57	56.10	55.22	55.37	54.77	-0.32%	441,429
Apr 24, 2026	56.35	56.72	55.52	55.55	54.95	-1.52%	486,205
Apr 23, 2026	56.28	56.44	55.66	56.41	55.80	1.13%	332,887
Apr 22, 2026	56.95	56.95	55.45	55.78	55.18	-1.38%	467,391
Apr 21, 2026	56.99	57.12	56.40	56.56	55.95	-0.70%	375,762
Apr 20, 2026	56.50	56.99	56.35	56.96	56.34	0.49%	429,924
Apr 17, 2026	56.08	56.93	55.98	56.68	56.07	1.41%	526,250
Apr 16, 2026	56.39	56.69	55.39	55.89	55.28	-0.87%	943,131
Apr 15, 2026	55.84	56.84	55.74	56.38	55.77	0.53%	1,345,702
Apr 14, 2026	54.72	56.45	54.66	56.08	55.47	2.26%	1,369,866
Apr 13, 2026	53.30	54.88	52.82	54.84	54.25	2.62%	978,470
Apr 10, 2026	53.46	53.89	53.24	53.44	52.86	0.62%	812,947
Apr 9, 2026	52.96	53.94	52.56	53.11	52.53	0.17%	543,064
Apr 8, 2026	52.83	53.26	52.52	53.02	52.45	1.36%	1,048,745
Apr 7, 2026	50.88	52.52	50.88	52.31	51.74	2.75%	916,177
Apr 6, 2026	51.02	51.32	50.72	50.91	50.36	-0.49%	580,020
Apr 2, 2026	50.43	51.20	50.05	51.16	50.61	1.71%	812,789
Apr 1, 2026	49.82	50.72	49.72	50.30	49.76	0.68%	940,002
Mar 31, 2026	49.65	50.50	49.20	49.96	49.42	2.00%	862,248
Mar 30, 2026	49.07	50.05	48.82	49.29	48.45	1.19%	912,222
Mar 27, 2026	49.47	49.86	48.36	48.71	47.88	-1.81%	1,201,108
Mar 26, 2026	49.32	49.94	49.12	49.61	48.76	0.20%	905,369
Mar 25, 2026	50.72	50.78	49.48	49.51	48.67	-1.67%	1,003,332
Mar 24, 2026	49.50	50.66	49.39	50.35	49.49	1.43%	1,479,760
Mar 23, 2026	51.29	51.50	49.62	49.64	48.79	-1.63%	1,312,465
Mar 20, 2026	53.50	53.50	50.22	50.46	49.60	-5.65%	2,130,925
Mar 19, 2026	55.00	55.03	53.46	53.48	52.57	-2.85%	993,182
Mar 18, 2026	56.09	56.23	55.00	55.05	54.11	-2.17%	925,975
Mar 17, 2026	56.60	56.79	56.02	56.27	55.31	0.04%	409,776
Mar 16, 2026	56.62	56.87	56.24	56.25	55.29	0.41%	401,580
Mar 13, 2026	56.52	57.09	55.65	56.02	55.06	0.39%	587,181
Mar 12, 2026	56.00	56.55	55.74	55.80	54.85	-1.64%	1,388,897
Mar 11, 2026	56.96	57.25	56.33	56.73	55.76	-1.34%	877,238
Mar 10, 2026	57.75	58.20	57.32	57.50	56.52	-0.52%	597,634
Mar 9, 2026	57.30	57.91	56.45	57.80	56.81	0.59%	942,595
Mar 6, 2026	57.18	57.74	56.58	57.46	56.48	-0.17%	1,127,595
Mar 5, 2026	59.50	59.52	56.87	57.56	56.58	-3.62%	1,932,130
Mar 4, 2026	59.88	59.90	59.22	59.72	58.70	-0.23%	489,947
Mar 3, 2026	59.46	59.99	58.77	59.86	58.84	-0.13%	613,306
Mar 2, 2026	58.96	60.04	58.79	59.94	58.92	0.89%	873,558
Feb 27, 2026	60.40	60.81	59.22	59.41	58.40	-1.83%	1,383,777
Feb 26, 2026	60.00	62.08	58.85	60.81	59.48	4.22%	1,722,289
Feb 25, 2026	58.75	58.92	57.60	58.35	57.08	-0.77%	773,183
Feb 24, 2026	58.96	59.12	58.27	58.80	57.52	-0.39%	733,622
Feb 23, 2026	58.00	59.53	57.77	59.03	57.74	2.22%	1,108,444
Feb 20, 2026	57.55	57.81	56.92	57.75	56.49	0.77%	545,226
Feb 19, 2026	57.15	57.86	57.03	57.31	56.06	0.33%	469,950
Feb 18, 2026	58.19	58.19	56.79	57.12	55.87	-2.28%	954,264
Feb 17, 2026	58.49	59.04	58.23	58.45	57.17	-0.07%	733,872
Feb 13, 2026	57.48	58.60	57.26	58.49	57.21	2.02%	762,509
Feb 12, 2026	57.95	58.26	56.74	57.33	56.08	-0.19%	791,362
Feb 11, 2026	57.65	58.58	57.37	57.44	56.19	-0.24%	746,899
Feb 10, 2026	56.54	57.73	56.40	57.58	56.32	2.02%	830,698
Feb 9, 2026	56.18	56.48	55.50	56.44	55.21	0.34%	528,405
Feb 6, 2026	56.67	57.45	56.09	56.25	55.02	-0.25%	833,076
Feb 5, 2026	56.07	56.72	55.89	56.39	55.16	0.53%	730,220
Feb 4, 2026	55.73	56.55	55.40	56.09	54.87	1.34%	923,362
Feb 3, 2026	53.70	55.55	53.70	55.35	54.14	3.21%	903,691