EPR Properties Common Stock (EPR)

Last Price62.07

Change-1.63 (-2.56%)

NYSE· Last Trade: Aug 1st, 10:08 AM EDT

Historical Prices For EPR Properties Common Stock (EPR)

Date Range:

2026-05-01 - 2026-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	63.70	63.85	61.72	62.07	823,033	62.07
7/30/2026	64.50	64.50	62.27	64.01	830,120	63.70
7/29/2026	64.29	64.97	63.59	63.93	804,860	63.62
7/28/2026	63.85	64.69	63.52	64.32	751,861	64.01
7/27/2026	63.52	64.59	63.06	63.43	884,249	63.12
7/24/2026	62.11	63.69	62.10	63.53	653,322	63.22
7/23/2026	61.82	62.15	61.50	61.98	463,497	61.68
7/22/2026	62.27	62.52	61.84	62.03	507,810	61.73
7/21/2026	61.99	62.26	61.52	62.10	466,824	61.80
7/20/2026	62.15	62.34	61.50	62.17	801,727	61.87
7/17/2026	62.50	63.30	61.72	62.21	458,771	61.91
7/16/2026	60.46	62.26	60.27	62.26	1,066,632	61.96
7/15/2026	59.76	60.71	59.75	60.13	555,498	59.84
7/14/2026	59.90	60.14	59.46	59.54	499,152	59.25
7/13/2026	59.87	60.00	59.25	59.81	506,902	59.52
7/10/2026	59.72	60.07	59.15	59.62	333,475	59.33
7/09/2026	59.97	60.31	59.49	59.57	759,852	59.28
7/08/2026	59.87	60.08	59.32	59.63	1,185,876	59.34
7/07/2026	59.87	61.02	59.65	59.84	566,521	59.55
7/06/2026	59.10	59.70	58.84	59.21	454,738	58.92
7/02/2026	58.12	59.13	57.76	59.10	523,891	58.81
7/01/2026	58.08	58.63	57.74	57.74	754,975	57.46
6/30/2026	58.24	58.73	57.99	58.01	521,034	57.73
6/29/2026	59.41	59.41	58.39	59.02	607,223	58.43
6/26/2026	59.45	59.83	59.05	59.70	898,354	59.10
6/25/2026	59.19	59.55	57.90	59.04	490,538	58.45
6/24/2026	59.36	59.61	58.67	58.94	571,609	58.35
6/23/2026	58.11	59.26	58.09	59.18	472,115	58.58
6/22/2026	57.53	58.27	57.50	58.04	634,307	57.46
6/18/2026	58.06	58.41	57.25	57.51	1,011,732	56.93
6/17/2026	58.94	59.25	57.26	57.64	678,911	57.06
6/16/2026	58.70	59.23	58.37	59.10	585,442	58.50
6/15/2026	59.95	60.21	58.01	58.36	722,179	57.77
6/12/2026	60.60	61.02	59.81	59.85	870,116	59.25
6/11/2026	59.55	60.09	59.14	59.16	438,975	58.56
6/10/2026	59.50	60.40	59.26	59.36	592,398	58.76
6/09/2026	57.98	59.13	57.87	59.02	823,765	58.43
6/08/2026	57.45	58.04	57.33	57.64	719,524	57.06
6/05/2026	56.05	57.80	56.00	57.36	441,893	56.78
6/04/2026	56.98	57.24	55.64	56.16	583,827	55.59
6/03/2026	56.29	56.94	56.25	56.34	533,253	55.77
6/02/2026	56.36	56.94	56.08	56.46	662,319	55.89
6/01/2026	56.64	56.89	56.14	56.20	708,067	55.63
5/29/2026	0.01	57.80	56.47	57.05	796,737	56.48
5/28/2026	57.99	58.47	57.67	57.84	628,255	56.95
5/27/2026	59.24	59.50	57.91	58.00	719,595	57.11
5/26/2026	58.87	59.38	58.59	59.16	561,272	58.25
5/22/2026	58.90	58.91	58.45	58.62	417,770	57.72
5/21/2026	58.24	58.95	57.95	58.71	531,611	57.81
5/20/2026	58.07	58.84	57.90	58.39	687,474	57.49
5/19/2026	58.28	58.44	57.78	57.94	746,113	57.05
5/18/2026	57.69	58.41	57.60	58.34	449,254	57.44
5/15/2026	58.18	58.18	57.26	57.35	578,011	56.47
5/14/2026	58.55	58.80	57.85	57.89	462,761	57.00
5/13/2026	58.04	58.52	57.58	58.17	598,593	57.28
5/12/2026	58.75	58.76	57.79	58.30	814,998	57.40
5/11/2026	58.51	58.76	57.69	58.76	963,194	57.86
5/08/2026	58.12	58.49	57.48	58.28	1,030,140	57.38
5/07/2026	57.19	59.05	56.66	57.88	1,004,050	56.99
5/06/2026	56.12	56.66	56.06	56.33	731,803	55.46
5/05/2026	55.27	56.15	55.18	55.99	557,351	55.13
5/04/2026	55.14	55.81	54.78	55.25	793,271	54.40
5/01/2026	55.70	55.89	55.14	55.28	625,817	54.43