EPR Properties Common Stock (EPR)

Last Price56.45

Change+0.96 (1.73%)

NYSE · Last Trade: Oct 3rd, 4:49 PM EDT

Historical Prices For EPR Properties Common Stock (EPR)

Date Range:

2026-07-03 - 2026-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2026	55.78	56.91	55.31	56.45	828,395	56.45
10/01/2026	56.00	56.02	55.00	55.49	789,131	55.49
9/30/2026	56.93	57.00	56.06	56.13	740,273	56.13
9/29/2026	56.80	57.46	56.68	57.19	635,071	56.88
9/28/2026	56.80	57.19	56.34	56.98	782,600	56.67
9/25/2026	56.70	57.04	56.10	56.83	684,697	56.52
9/24/2026	57.04	57.17	56.26	56.81	564,485	56.50
9/23/2026	57.58	57.66	56.79	56.92	869,818	56.61
9/22/2026	57.49	58.09	57.30	57.84	753,122	57.53
9/21/2026	56.62	57.58	56.62	57.43	748,130	57.12
9/18/2026	57.12	57.12	56.46	56.72	1,953,670	56.41
9/17/2026	57.27	57.41	56.70	57.16	847,608	56.85
9/16/2026	58.63	59.20	56.23	57.01	1,423,992	56.70
9/15/2026	58.71	58.95	58.00	58.69	943,438	58.37
9/14/2026	59.39	60.06	58.46	58.81	1,106,342	58.49
9/11/2026	59.64	59.64	58.75	59.18	876,272	58.86
9/10/2026	59.87	60.06	58.56	59.33	1,177,800	59.01
9/09/2026	60.09	60.20	59.28	59.67	1,056,020	59.35
9/08/2026	59.85	60.60	59.56	59.90	850,793	59.58
9/04/2026	60.14	60.84	59.48	59.99	1,260,042	59.66
9/03/2026	59.95	60.54	59.68	60.48	592,164	60.15
9/02/2026	59.39	59.66	58.55	59.61	492,826	59.29
9/01/2026	59.18	59.67	58.98	59.36	718,478	59.04
8/31/2026	59.05	59.17	58.61	58.71	903,100	58.39
8/28/2026	59.83	60.10	59.18	59.55	493,647	58.92
8/27/2026	59.82	59.82	59.31	59.61	551,261	58.98
8/26/2026	60.48	60.91	59.92	60.00	571,827	59.36
8/25/2026	60.61	60.98	60.31	60.33	895,478	59.69
8/24/2026	60.56	61.09	60.18	60.56	938,319	59.92
8/21/2026	61.30	61.41	60.30	60.35	565,204	59.71
8/20/2026	61.33	61.55	60.87	61.22	711,876	60.57
8/19/2026	60.96	61.00	60.01	60.62	639,341	59.98
8/18/2026	60.78	61.28	60.30	60.37	776,395	59.73
8/17/2026	61.00	61.00	59.83	60.50	632,346	59.86
8/14/2026	61.69	62.15	61.13	61.25	633,635	60.60
8/13/2026	61.78	62.58	61.69	61.70	591,968	61.05
8/12/2026	59.80	61.46	59.78	61.41	987,113	60.76
8/11/2026	60.10	60.44	59.63	59.78	1,263,861	59.15
8/10/2026	61.77	61.77	60.28	60.40	679,347	59.76
8/07/2026	61.15	62.28	60.95	62.20	659,822	61.54
8/06/2026	60.60	61.76	60.59	61.34	637,811	60.69
8/05/2026	60.85	61.28	60.06	61.13	766,736	60.48
8/04/2026	60.63	61.53	59.69	61.22	878,386	60.57
8/03/2026	62.05	62.32	60.92	61.21	1,041,334	60.56
7/31/2026	63.70	63.85	61.72	62.07	823,295	61.41
7/30/2026	64.50	64.50	62.27	64.01	830,120	63.02
7/29/2026	64.29	64.97	63.59	63.93	804,860	62.95
7/28/2026	63.85	64.69	63.52	64.32	751,861	63.33
7/27/2026	63.52	64.59	63.06	63.43	884,249	62.45
7/24/2026	62.11	63.69	62.10	63.53	653,322	62.55
7/23/2026	61.82	62.15	61.50	61.98	463,497	61.03
7/22/2026	62.27	62.52	61.84	62.03	507,810	61.08
7/21/2026	61.99	62.26	61.52	62.10	466,824	61.14
7/20/2026	62.15	62.34	61.50	62.17	801,727	61.21
7/17/2026	62.50	63.30	61.72	62.21	458,771	61.25
7/16/2026	60.46	62.26	60.27	62.26	1,066,632	61.30
7/15/2026	59.76	60.71	59.75	60.13	555,498	59.20
7/14/2026	59.90	60.14	59.46	59.54	499,152	58.62
7/13/2026	59.87	60.00	59.25	59.81	506,902	58.89
7/10/2026	59.72	60.07	59.15	59.62	333,475	58.70
7/09/2026	59.97	60.31	59.49	59.57	759,852	58.65
7/08/2026	59.87	60.08	59.32	59.63	1,185,876	58.71
7/07/2026	59.87	61.02	59.65	59.84	566,521	58.92
7/06/2026	59.10	59.70	58.84	59.21	454,738	58.30