EPR Properties Common Stock (EPR)

Last Price59.41

Change-1.10 (-1.82%)

NYSE · Last Trade: Mar 1st, 4:09 AM EST

Historical Prices For EPR Properties Common Stock (EPR)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	60.40	60.81	59.22	59.41	1,383,777	59.41
2/26/2026	60.00	62.08	58.85	60.81	1,722,111	60.52
2/25/2026	58.75	58.92	57.60	58.35	773,182	58.07
2/24/2026	58.96	59.12	58.27	58.80	733,619	58.51
2/23/2026	58.00	59.53	57.77	59.03	1,108,432	58.74
2/20/2026	57.55	57.81	56.92	57.75	545,226	57.47
2/19/2026	57.15	57.86	57.03	57.31	469,946	57.03
2/18/2026	58.19	58.19	56.79	57.12	954,244	56.84
2/17/2026	58.49	59.03	58.23	58.45	733,834	58.17
2/13/2026	57.48	58.60	57.26	58.49	762,509	58.21
2/12/2026	57.95	58.26	56.74	57.33	791,319	57.05
2/11/2026	57.65	58.58	57.37	57.44	746,894	57.16
2/10/2026	56.54	57.73	56.40	57.58	830,655	57.30
2/09/2026	56.18	56.48	55.50	56.44	528,400	56.17
2/06/2026	56.67	57.45	56.09	56.25	833,076	55.98
2/05/2026	56.07	56.72	55.89	56.39	730,137	56.12
2/04/2026	55.73	56.55	55.40	56.09	923,335	55.82
2/03/2026	53.70	55.55	53.70	55.35	903,673	55.08
2/02/2026	53.81	54.30	53.44	53.63	633,148	53.37
1/30/2026	53.45	54.32	53.11	54.24	757,847	53.98
1/29/2026	52.15	53.95	51.92	53.84	1,171,796	53.29
1/28/2026	51.94	52.06	51.33	51.70	912,648	51.17
1/27/2026	52.71	52.90	51.00	51.62	1,127,670	51.09
1/26/2026	54.40	54.53	52.58	52.67	809,640	52.13
1/23/2026	54.96	55.45	54.09	54.17	693,873	53.61
1/22/2026	54.73	55.27	54.35	54.87	969,409	54.30
1/21/2026	55.47	55.60	54.51	54.82	813,676	54.26
1/20/2026	55.60	56.03	54.91	55.30	960,140	54.73
1/16/2026	54.51	56.02	54.51	55.90	681,435	55.32
1/15/2026	55.12	55.23	54.55	54.79	991,953	54.23
1/14/2026	54.07	54.80	53.82	54.68	1,043,616	54.12
1/13/2026	53.27	54.19	52.81	53.84	1,681,104	53.29
1/12/2026	52.31	53.21	52.17	53.10	566,429	52.55
1/09/2026	52.47	52.97	52.27	52.36	433,518	51.82
1/08/2026	51.56	52.71	51.47	52.56	682,428	52.02
1/07/2026	51.32	51.97	51.23	51.58	694,722	51.05
1/06/2026	50.92	51.35	50.61	51.15	416,180	50.62
1/05/2026	50.72	51.26	50.39	50.93	711,176	50.41
1/02/2026	49.85	51.02	49.38	50.76	715,622	50.24
12/31/2025	50.27	50.28	49.89	49.90	552,935	49.39
12/30/2025	50.51	50.59	50.26	50.54	464,126	49.73
12/29/2025	50.29	50.49	49.93	50.48	639,370	49.67
12/26/2025	50.11	50.27	49.80	50.07	426,242	49.26
12/24/2025	49.50	50.05	49.45	49.99	349,254	49.19
12/23/2025	50.07	50.18	49.28	49.43	552,834	48.64
12/22/2025	50.11	50.22	49.63	49.99	652,920	49.19
12/19/2025	49.88	50.68	49.70	50.17	1,562,066	49.36
12/18/2025	49.80	50.18	49.60	49.76	770,059	48.96
12/17/2025	49.79	50.13	49.40	49.73	682,059	48.93
12/16/2025	50.32	50.59	49.47	49.79	711,531	48.99
12/15/2025	50.28	50.39	49.51	50.23	950,189	49.42
12/12/2025	50.04	50.50	49.76	50.07	774,687	49.26
12/11/2025	50.68	50.87	49.41	49.74	746,048	48.94
12/10/2025	50.67	51.05	50.36	50.53	630,472	49.72
12/09/2025	51.08	51.80	50.68	50.70	606,011	49.88
12/08/2025	51.50	51.50	50.28	50.82	884,693	50.00
12/05/2025	51.83	52.47	51.58	51.64	926,336	50.81
12/04/2025	52.31	52.90	51.84	51.91	569,857	51.08
12/03/2025	52.50	52.95	52.16	52.44	610,899	51.60
12/02/2025	52.78	52.91	51.88	52.36	761,884	51.52
12/01/2025	51.95	52.94	51.76	52.83	931,425	51.98