EPR Properties Common Stock (EPR)

Last Price58.34

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 30th, 7:00 AM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For EPR Properties Common Stock (EPR)

Date Range:

2026-07-30 - 2026-10-30

Date	Open	High	Low	Close	Volume	Adjusted Close
10/29/2026	56.89	58.35	56.76	58.34	993,352	58.03
10/28/2026	55.85	56.20	54.84	55.51	851,970	55.22
10/27/2026	56.39	56.40	55.76	56.01	682,264	55.71
10/26/2026	56.20	56.93	56.02	56.40	611,231	56.10
10/23/2026	56.62	56.80	55.50	55.97	528,533	55.67
10/22/2026	54.75	56.45	54.75	56.36	675,246	56.06
10/21/2026	55.53	55.53	54.45	54.54	721,620	54.25
10/20/2026	54.56	55.56	54.53	55.37	637,119	55.08
10/19/2026	55.28	55.47	54.02	54.28	626,577	53.99
10/16/2026	55.26	55.84	55.16	55.71	1,334,838	55.41
10/15/2026	55.57	56.24	54.87	55.15	871,106	54.86
10/14/2026	54.47	55.21	54.31	54.58	699,140	54.29
10/13/2026	55.89	55.97	54.44	54.80	1,395,045	54.51
10/12/2026	54.75	55.42	54.53	55.41	759,931	55.12
10/09/2026	54.51	55.13	53.93	54.74	598,579	54.45
10/08/2026	54.18	54.51	53.69	54.41	1,000,114	54.12
10/07/2026	55.08	55.30	54.04	54.08	927,481	53.79
10/06/2026	55.68	55.96	55.18	55.27	675,051	54.98
10/05/2026	56.34	56.74	55.57	55.59	779,345	55.29
10/02/2026	55.78	56.91	55.31	56.45	828,398	56.15
10/01/2026	56.00	56.02	55.00	55.49	789,131	55.20
9/30/2026	56.93	57.00	56.06	56.13	740,273	55.83
9/29/2026	56.80	57.46	56.68	57.19	635,071	56.58
9/28/2026	56.80	57.19	56.34	56.98	782,600	56.37
9/25/2026	56.70	57.04	56.10	56.83	684,697	56.22
9/24/2026	57.04	57.17	56.26	56.81	564,485	56.20
9/23/2026	57.58	57.66	56.79	56.92	869,818	56.31
9/22/2026	57.49	58.09	57.30	57.84	753,122	57.22
9/21/2026	56.62	57.58	56.62	57.43	748,130	56.82
9/18/2026	57.12	57.12	56.46	56.72	1,953,670	56.11
9/17/2026	57.27	57.41	56.70	57.16	847,608	56.55
9/16/2026	58.63	59.20	56.23	57.01	1,423,992	56.40
9/15/2026	58.71	58.95	58.00	58.69	943,438	58.06
9/14/2026	59.39	60.06	58.46	58.81	1,106,342	58.18
9/11/2026	59.64	59.64	58.75	59.18	876,272	58.55
9/10/2026	59.87	60.06	58.56	59.33	1,177,800	58.69
9/09/2026	60.09	60.20	59.28	59.67	1,056,020	59.03
9/08/2026	59.85	60.60	59.56	59.90	850,793	59.26
9/04/2026	60.14	60.84	59.48	59.99	1,260,042	59.35
9/03/2026	59.95	60.54	59.68	60.48	592,164	59.83
9/02/2026	59.39	59.66	58.55	59.61	492,826	58.97
9/01/2026	59.18	59.67	58.98	59.36	718,478	58.72
8/31/2026	59.05	59.17	58.61	58.71	903,100	58.08
8/28/2026	59.83	60.10	59.18	59.55	493,647	58.61
8/27/2026	59.82	59.82	59.31	59.61	551,261	58.66
8/26/2026	60.48	60.91	59.92	60.00	571,827	59.05
8/25/2026	60.61	60.98	60.31	60.33	895,478	59.37
8/24/2026	60.56	61.09	60.18	60.56	938,319	59.60
8/21/2026	61.30	61.41	60.30	60.35	565,204	59.39
8/20/2026	61.33	61.55	60.87	61.22	711,876	60.25
8/19/2026	60.96	61.00	60.01	60.62	639,341	59.66
8/18/2026	60.78	61.28	60.30	60.37	776,395	59.41
8/17/2026	61.00	61.00	59.83	60.50	632,346	59.54
8/14/2026	61.69	62.15	61.13	61.25	633,635	60.28
8/13/2026	61.78	62.58	61.69	61.70	591,968	60.72
8/12/2026	59.80	61.46	59.78	61.41	987,113	60.44
8/11/2026	60.10	60.44	59.63	59.78	1,263,861	58.83
8/10/2026	61.77	61.77	60.28	60.40	679,347	59.44
8/07/2026	61.15	62.28	60.95	62.20	659,822	61.21
8/06/2026	60.60	61.76	60.59	61.34	637,811	60.37
8/05/2026	60.85	61.28	60.06	61.13	766,736	60.16
8/04/2026	60.63	61.53	59.69	61.22	878,386	60.25
8/03/2026	62.05	62.32	60.92	61.21	1,041,334	60.24
7/31/2026	63.70	63.85	61.72	62.07	823,295	61.09
7/30/2026	64.50	64.50	62.27	64.01	830,120	62.69