EPR Properties Common Stock (EPR)

Historical Prices For EPR Properties Common Stock (EPR)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	56.49	57.58	54.94	55.04	1,571,060	55.04
7/30/2025	57.00	57.41	56.33	56.69	649,321	56.69
7/29/2025	57.20	57.23	56.65	57.04	679,598	57.04
7/28/2025	57.37	57.55	56.46	56.70	1,095,739	56.70
7/25/2025	58.23	58.25	56.90	57.23	784,804	57.23
7/24/2025	58.49	58.52	57.65	57.92	681,763	57.92
7/23/2025	58.54	58.70	57.94	58.49	743,821	58.49
7/22/2025	58.42	59.00	58.26	58.69	1,027,736	58.69
7/21/2025	58.85	59.09	58.36	58.42	685,324	58.42
7/18/2025	59.50	59.55	58.39	58.73	671,144	58.73
7/17/2025	60.18	60.43	59.31	59.37	619,763	59.37
7/16/2025	59.86	60.36	59.44	60.18	692,359	60.18
7/15/2025	61.11	61.18	59.65	59.67	540,089	59.67
7/14/2025	60.34	61.24	60.23	61.21	726,026	61.21
7/11/2025	59.30	60.49	58.85	60.37	722,257	60.37
7/10/2025	58.98	59.92	58.77	59.78	569,021	59.78
7/09/2025	58.72	59.18	58.27	58.97	540,093	58.97
7/08/2025	58.61	58.90	58.14	58.58	649,516	58.58
7/07/2025	59.50	59.68	58.52	58.85	640,564	58.85
7/03/2025	59.04	59.60	58.69	59.50	645,759	59.50
7/02/2025	58.07	59.25	58.06	59.02	992,635	59.02
7/01/2025	58.05	58.74	57.69	58.45	981,178	58.45
6/30/2025	57.35	58.27	56.50	58.26	940,562	58.26
6/27/2025	57.75	58.00	57.07	57.55	985,326	57.26
6/26/2025	57.71	57.93	57.21	57.68	845,363	57.38
6/25/2025	58.00	58.10	57.23	57.51	748,608	57.22
6/24/2025	59.31	59.31	58.11	58.13	770,184	57.83
6/23/2025	58.37	59.16	58.20	59.11	821,923	58.81
6/20/2025	57.59	58.78	57.52	58.30	1,450,199	58.00
6/18/2025	56.83	57.65	56.66	57.17	619,675	56.88
6/17/2025	56.09	56.89	55.63	56.67	614,495	56.38
6/16/2025	56.90	57.00	55.96	56.31	671,596	56.02
6/13/2025	57.26	57.38	56.29	56.55	748,619	56.26
6/12/2025	56.99	57.58	56.83	57.48	729,866	57.19
6/11/2025	57.30	57.64	56.80	57.16	605,502	56.87
6/10/2025	56.81	57.72	56.70	57.03	948,113	56.74
6/09/2025	56.71	57.11	56.17	56.88	628,275	56.59
6/06/2025	56.37	56.69	56.12	56.61	445,020	56.32
6/05/2025	55.78	56.16	55.40	56.00	574,411	55.71
6/04/2025	56.39	56.60	55.77	55.77	648,580	55.48
6/03/2025	55.90	56.60	55.73	56.39	819,107	56.10
6/02/2025	55.47	56.17	54.94	56.01	764,972	55.72
5/30/2025	54.75	55.92	54.65	55.69	1,050,029	55.40
5/29/2025	54.70	55.35	54.23	55.26	759,179	54.68
5/28/2025	54.20	54.57	53.84	54.51	634,227	53.94
5/27/2025	53.03	54.21	52.82	54.15	636,277	53.58
5/23/2025	52.30	52.90	52.00	52.76	435,655	52.21
5/22/2025	52.16	52.58	51.64	52.38	482,530	51.83
5/21/2025	53.25	53.44	52.23	52.31	597,642	51.76
5/20/2025	53.87	54.19	53.50	53.61	662,155	53.05
5/19/2025	53.79	54.21	53.70	54.05	463,945	53.49
5/16/2025	53.50	54.21	53.36	54.16	692,266	53.59
5/15/2025	52.40	53.71	52.24	53.70	608,444	53.14
5/14/2025	52.21	52.39	51.59	52.17	661,836	51.63
5/13/2025	53.30	53.30	51.89	52.36	732,099	51.81
5/12/2025	53.29	53.67	52.50	53.18	734,285	52.63
5/09/2025	51.61	53.34	51.49	52.91	615,896	52.36
5/08/2025	51.03	52.34	50.67	51.67	909,565	51.13
5/07/2025	50.20	50.76	50.15	50.36	854,222	49.83
5/06/2025	49.65	50.42	49.35	50.19	644,989	49.67
5/05/2025	49.92	50.25	49.54	49.97	428,889	49.45
5/02/2025	50.29	50.43	49.69	49.93	416,155	49.41