EPR Properties Common Stock (EPR)

Last Price58.01

Change-0.70 (-1.19%)

NYSE· Last Trade: Jul 1st, 3:09 AM EDT

Historical Prices For EPR Properties Common Stock (EPR)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	58.24	58.73	57.99	58.01	521,034	58.01
6/29/2026	59.41	59.41	58.39	59.02	607,223	58.71
6/26/2026	59.45	59.83	59.05	59.70	898,354	59.39
6/25/2026	59.19	59.55	57.90	59.04	490,538	58.73
6/24/2026	59.36	59.61	58.67	58.94	571,609	58.63
6/23/2026	58.11	59.26	58.09	59.18	472,115	58.87
6/22/2026	57.53	58.27	57.50	58.04	634,307	57.74
6/18/2026	58.06	58.41	57.25	57.51	1,011,732	57.21
6/17/2026	58.94	59.25	57.26	57.64	678,911	57.34
6/16/2026	58.70	59.23	58.37	59.10	585,442	58.79
6/15/2026	59.95	60.21	58.01	58.36	722,179	58.05
6/12/2026	60.60	61.02	59.81	59.85	870,116	59.54
6/11/2026	59.55	60.09	59.14	59.16	438,975	58.85
6/10/2026	59.50	60.40	59.26	59.36	592,398	59.05
6/09/2026	57.98	59.13	57.87	59.02	823,765	58.71
6/08/2026	57.45	58.04	57.33	57.64	719,524	57.34
6/05/2026	56.05	57.80	56.00	57.36	441,893	57.06
6/04/2026	56.98	57.24	55.64	56.16	583,827	55.87
6/03/2026	56.29	56.94	56.25	56.34	533,253	56.04
6/02/2026	56.36	56.94	56.08	56.46	662,319	56.16
6/01/2026	56.64	56.89	56.14	56.20	708,067	55.90
5/29/2026	0.01	57.80	56.47	57.05	796,737	56.75
5/28/2026	57.99	58.47	57.67	57.84	628,255	57.23
5/27/2026	59.24	59.50	57.91	58.00	719,595	57.39
5/26/2026	58.87	59.38	58.59	59.16	561,272	58.53
5/22/2026	58.90	58.91	58.45	58.62	417,770	58.00
5/21/2026	58.24	58.95	57.95	58.71	531,611	58.09
5/20/2026	58.07	58.84	57.90	58.39	687,474	57.77
5/19/2026	58.28	58.44	57.78	57.94	746,113	57.33
5/18/2026	57.69	58.41	57.60	58.34	449,254	57.72
5/15/2026	58.18	58.18	57.26	57.35	578,011	56.74
5/14/2026	58.55	58.80	57.85	57.89	462,761	57.28
5/13/2026	58.04	58.52	57.58	58.17	598,593	57.55
5/12/2026	58.75	58.76	57.79	58.30	814,998	57.68
5/11/2026	58.51	58.76	57.69	58.76	963,194	58.14
5/08/2026	58.12	58.49	57.48	58.28	1,030,140	57.66
5/07/2026	57.19	59.05	56.66	57.88	1,004,050	57.27
5/06/2026	56.12	56.66	56.06	56.33	731,803	55.73
5/05/2026	55.27	56.15	55.18	55.99	557,351	55.40
5/04/2026	55.14	55.81	54.78	55.25	793,271	54.67
5/01/2026	55.70	55.89	55.14	55.28	625,817	54.69
4/30/2026	56.09	56.47	55.32	55.81	655,698	55.22
4/29/2026	56.13	56.94	56.06	56.40	775,141	55.50
4/28/2026	55.83	56.58	55.11	56.46	691,323	55.56
4/27/2026	55.57	56.10	55.22	55.37	441,388	54.48
4/24/2026	56.35	56.72	55.52	55.55	486,206	54.66
4/23/2026	56.28	56.44	55.66	56.41	332,858	55.51
4/22/2026	56.95	56.95	55.45	55.78	467,384	54.89
4/21/2026	56.99	57.12	56.40	56.56	375,258	55.65
4/20/2026	56.50	56.99	56.35	56.96	429,924	56.05
4/17/2026	56.08	56.93	55.98	56.68	526,251	55.77
4/16/2026	56.39	56.69	55.39	55.89	943,121	54.99
4/15/2026	55.84	56.84	55.73	56.38	1,345,690	55.48
4/14/2026	54.72	56.45	54.66	56.08	1,369,814	55.18
4/13/2026	53.30	54.88	52.82	54.84	978,161	53.96
4/10/2026	53.46	53.89	53.24	53.44	812,948	52.58
4/09/2026	52.96	53.94	52.56	53.11	543,063	52.26
4/08/2026	52.83	53.26	52.52	53.02	1,048,745	52.17
4/07/2026	50.88	52.52	50.88	52.31	915,790	51.47
4/06/2026	51.02	51.32	50.72	50.91	580,021	50.09
4/02/2026	50.43	51.20	50.05	51.16	812,789	50.34
4/01/2026	49.82	50.72	49.72	50.30	940,003	49.49