EPR Properties Common Stock (EPR)

Last Price54.24

Change+0.70 (1.31%)

NYSE · Last Trade: Feb 1st, 6:00 AM EST

Historical Prices For EPR Properties Common Stock (EPR)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	53.45	54.32	53.11	54.24	757,847	54.24
1/29/2026	52.15	53.95	51.92	53.84	1,171,796	53.55
1/28/2026	51.94	52.06	51.33	51.70	912,648	51.42
1/27/2026	52.71	52.90	51.00	51.62	1,127,670	51.34
1/26/2026	54.40	54.53	52.58	52.67	809,640	52.38
1/23/2026	54.96	55.45	54.09	54.17	693,873	53.87
1/22/2026	54.73	55.27	54.35	54.87	969,409	54.57
1/21/2026	55.47	55.60	54.51	54.82	813,676	54.52
1/20/2026	55.60	56.03	54.91	55.30	960,140	55.00
1/16/2026	54.51	56.02	54.51	55.90	681,435	55.59
1/15/2026	55.12	55.23	54.55	54.79	991,953	54.49
1/14/2026	54.07	54.80	53.82	54.68	1,043,616	54.38
1/13/2026	53.27	54.19	52.81	53.84	1,681,104	53.55
1/12/2026	52.31	53.21	52.17	53.10	566,429	52.81
1/09/2026	52.47	52.97	52.27	52.36	433,518	52.07
1/08/2026	51.56	52.71	51.47	52.56	682,428	52.27
1/07/2026	51.32	51.97	51.23	51.58	694,722	51.30
1/06/2026	50.92	51.35	50.61	51.15	416,180	50.87
1/05/2026	50.72	51.26	50.39	50.93	711,176	50.65
1/02/2026	49.85	51.02	49.38	50.76	715,622	50.48
12/31/2025	50.27	50.28	49.89	49.90	552,935	49.63
12/30/2025	50.51	50.59	50.26	50.54	464,126	49.97
12/29/2025	50.29	50.49	49.93	50.48	639,370	49.91
12/26/2025	50.11	50.27	49.80	50.07	426,242	49.51
12/24/2025	49.50	50.05	49.45	49.99	349,254	49.43
12/23/2025	50.07	50.18	49.28	49.43	552,834	48.87
12/22/2025	50.11	50.22	49.63	49.99	652,920	49.43
12/19/2025	49.88	50.68	49.70	50.17	1,562,066	49.60
12/18/2025	49.80	50.18	49.60	49.76	770,059	49.20
12/17/2025	49.79	50.13	49.40	49.73	682,059	49.17
12/16/2025	50.32	50.59	49.47	49.79	711,531	49.23
12/15/2025	50.28	50.39	49.51	50.23	950,189	49.66
12/12/2025	50.04	50.50	49.76	50.07	774,687	49.51
12/11/2025	50.68	50.87	49.41	49.74	746,048	49.18
12/10/2025	50.67	51.05	50.36	50.53	630,472	49.96
12/09/2025	51.08	51.80	50.68	50.70	606,011	50.13
12/08/2025	51.50	51.50	50.28	50.82	884,693	50.25
12/05/2025	51.83	52.47	51.58	51.64	926,336	51.06
12/04/2025	52.31	52.90	51.84	51.91	569,857	51.32
12/03/2025	52.50	52.95	52.16	52.44	610,899	51.85
12/02/2025	52.78	52.91	51.88	52.36	761,884	51.77
12/01/2025	51.95	52.94	51.76	52.83	931,425	52.23
11/28/2025	52.28	52.44	51.95	52.27	383,658	51.68
11/26/2025	52.30	53.02	52.16	52.30	530,311	51.42
11/25/2025	52.34	53.09	52.11	52.12	604,392	51.24
11/24/2025	51.71	52.18	51.56	52.01	560,071	51.13
11/21/2025	51.46	52.30	51.31	51.86	485,592	50.99
11/20/2025	51.42	51.72	51.02	51.25	657,323	50.39
11/19/2025	51.03	51.51	50.78	51.15	552,571	50.29
11/18/2025	50.62	51.21	50.27	51.04	587,638	50.18
11/17/2025	51.50	51.66	50.14	50.38	525,236	49.53
11/14/2025	50.93	51.29	50.63	51.28	889,492	50.42
11/13/2025	50.87	51.30	50.67	50.87	564,267	50.01
11/12/2025	51.03	51.36	50.89	50.93	493,679	50.07
11/11/2025	51.32	51.33	50.83	51.28	398,382	50.42
11/10/2025	50.94	51.45	50.77	51.08	653,449	50.22
11/07/2025	49.50	51.00	49.50	50.96	652,455	50.10
11/06/2025	49.55	49.87	49.00	49.34	545,930	48.51
11/05/2025	49.78	50.14	49.27	49.64	794,124	48.80
11/04/2025	50.18	50.34	49.32	49.48	955,847	48.65
11/03/2025	48.72	50.26	48.10	50.21	1,131,314	49.36