EPR Properties Common Stock (EPR)

Historical Prices For EPR Properties Common Stock (EPR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	54.76	54.76	53.90	54.28	748,867	54.28
10/22/2025	54.88	55.11	54.20	54.56	684,648	54.56
10/21/2025	55.36	55.43	54.34	54.53	856,943	54.53
10/20/2025	54.79	55.48	54.50	55.35	761,015	55.35
10/17/2025	54.54	54.74	53.80	54.47	678,566	54.47
10/16/2025	55.62	55.70	54.21	54.48	658,722	54.48
10/15/2025	55.00	55.63	54.65	55.51	1,104,512	55.51
10/14/2025	54.44	55.20	54.33	54.79	899,029	54.79
10/13/2025	53.85	54.71	53.77	54.56	536,549	54.56
10/10/2025	54.35	54.59	53.61	53.87	842,832	53.87
10/09/2025	54.57	54.75	54.17	54.32	796,203	54.32
10/08/2025	54.79	54.82	54.06	54.34	869,233	54.34
10/07/2025	55.20	55.54	54.90	55.08	770,698	55.08
10/06/2025	57.50	57.57	54.88	55.20	1,269,475	55.20
10/03/2025	58.29	58.56	57.39	57.46	688,598	57.46
10/02/2025	58.15	58.22	57.50	58.20	611,606	58.20
10/01/2025	57.95	58.55	57.51	58.32	623,314	58.32
9/30/2025	57.19	58.14	57.13	58.01	692,446	58.01
9/29/2025	57.75	57.75	56.95	57.44	678,216	57.44
9/26/2025	57.07	57.56	56.95	57.49	566,878	57.49
9/25/2025	56.32	56.84	56.08	56.80	644,939	56.80
9/24/2025	57.15	57.40	56.16	56.17	1,175,768	56.17
9/23/2025	56.41	57.32	56.40	57.18	521,478	57.18
9/22/2025	57.00	57.00	56.33	56.39	801,346	56.39
9/19/2025	56.68	57.23	56.51	56.71	1,592,410	56.71
9/18/2025	56.50	57.32	56.41	56.87	731,576	56.87
9/17/2025	56.83	57.44	56.49	56.63	1,236,206	56.63
9/16/2025	58.19	58.27	56.70	56.76	1,177,725	56.76
9/15/2025	58.55	58.70	57.97	58.27	1,007,783	58.27
9/12/2025	56.79	58.63	56.74	58.47	1,409,162	58.47
9/11/2025	55.55	56.69	55.50	56.60	863,315	56.60
9/10/2025	55.19	55.78	54.69	55.11	2,360,800	55.11
9/09/2025	53.07	55.39	52.83	55.29	2,060,220	55.29
9/08/2025	52.82	53.26	52.48	53.20	919,551	53.20
9/05/2025	53.45	53.66	52.54	53.26	941,485	53.26
9/04/2025	53.61	53.87	52.77	53.26	811,498	53.26
9/03/2025	52.98	53.59	52.74	53.40	892,719	53.40
9/02/2025	53.88	54.00	52.81	53.17	1,256,446	53.17
8/29/2025	54.05	54.34	53.79	54.25	1,132,014	54.25
8/28/2025	55.04	55.04	53.82	54.36	856,984	54.06
8/27/2025	54.31	55.13	54.31	54.95	1,035,103	54.65
8/26/2025	53.84	54.38	53.76	54.10	954,064	53.81
8/25/2025	53.99	54.38	53.75	53.88	838,203	53.59
8/22/2025	54.12	54.37	53.81	54.01	768,841	53.72
8/21/2025	53.59	54.09	53.39	53.75	738,977	53.46
8/20/2025	53.75	54.27	53.63	53.81	1,101,245	53.52
8/19/2025	52.54	53.63	52.54	53.54	1,031,518	53.25
8/18/2025	52.54	52.87	52.27	52.73	1,063,276	52.44
8/15/2025	53.06	53.39	52.12	52.58	1,021,797	52.29
8/14/2025	53.04	53.26	52.63	53.05	570,464	52.76
8/13/2025	53.39	53.64	52.73	53.42	981,165	53.13
8/12/2025	53.00	53.41	52.61	53.33	858,295	53.04
8/11/2025	53.85	53.91	52.71	52.81	846,791	52.52
8/08/2025	54.26	54.75	53.81	53.85	655,467	53.56
8/07/2025	53.86	54.30	53.28	54.14	1,338,676	53.85
8/06/2025	55.10	55.10	53.45	53.52	1,057,914	53.23
8/05/2025	54.97	55.05	53.50	54.93	1,296,279	54.63
8/04/2025	54.68	55.65	54.27	54.92	1,173,420	54.62
8/01/2025	54.90	55.31	54.51	55.01	1,151,862	54.71
7/31/2025	56.49	57.58	54.94	55.04	1,571,060	54.74
7/30/2025	57.00	57.41	56.33	56.69	649,321	56.09
7/29/2025	57.20	57.23	56.65	57.04	679,598	56.44
7/28/2025	57.37	57.55	56.46	56.70	1,095,739	56.10
7/25/2025	58.23	58.25	56.90	57.23	784,804	56.62
7/24/2025	58.49	58.52	57.65	57.92	681,763	57.31