EPR Properties Common Stock (EPR)

Last Price56.34

Change-0.12 (-0.21%)

NYSE· Last Trade: Jun 3rd, 7:13 PM EDT

Historical Prices For EPR Properties Common Stock (EPR)

Date Range:

2026-03-03 - 2026-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2026	56.29	56.94	56.25	56.34	532,107	56.34
6/02/2026	56.36	56.94	56.08	56.46	662,319	56.46
6/01/2026	56.64	56.89	56.14	56.20	708,067	56.20
5/29/2026	0.01	57.80	56.47	57.05	796,737	57.05
5/28/2026	57.99	58.47	57.67	57.84	628,255	57.53
5/27/2026	59.24	59.50	57.91	58.00	719,595	57.69
5/26/2026	58.87	59.38	58.59	59.16	561,272	58.84
5/22/2026	58.90	58.91	58.45	58.62	417,770	58.31
5/21/2026	58.24	58.95	57.95	58.71	531,611	58.40
5/20/2026	58.07	58.84	57.90	58.39	687,474	58.08
5/19/2026	58.28	58.44	57.78	57.94	746,113	57.63
5/18/2026	57.69	58.41	57.60	58.34	449,254	58.03
5/15/2026	58.18	58.18	57.26	57.35	578,011	57.04
5/14/2026	58.55	58.80	57.85	57.89	462,761	57.58
5/13/2026	58.04	58.52	57.58	58.17	598,593	57.86
5/12/2026	58.75	58.76	57.79	58.30	814,998	57.99
5/11/2026	58.51	58.76	57.69	58.76	963,194	58.45
5/08/2026	58.12	58.49	57.48	58.28	1,030,140	57.97
5/07/2026	57.19	59.05	56.66	57.88	1,004,050	57.57
5/06/2026	56.12	56.66	56.06	56.33	731,803	56.03
5/05/2026	55.27	56.15	55.18	55.99	557,381	55.69
5/04/2026	55.14	55.81	54.78	55.25	793,271	54.95
5/01/2026	55.70	55.89	55.14	55.28	625,817	54.98
4/30/2026	56.09	56.47	55.32	55.81	655,698	55.51
4/29/2026	56.13	56.94	56.06	56.40	775,141	55.79
4/28/2026	55.83	56.58	55.11	56.46	691,323	55.85
4/27/2026	55.57	56.10	55.22	55.37	441,388	54.77
4/24/2026	56.35	56.72	55.52	55.55	486,206	54.95
4/23/2026	56.28	56.44	55.66	56.41	332,858	55.80
4/22/2026	56.95	56.95	55.45	55.78	467,384	55.18
4/21/2026	56.99	57.12	56.40	56.56	375,258	55.95
4/20/2026	56.50	56.99	56.35	56.96	429,924	56.34
4/17/2026	56.08	56.93	55.98	56.68	526,251	56.07
4/16/2026	56.39	56.69	55.39	55.89	943,121	55.28
4/15/2026	55.84	56.84	55.73	56.38	1,345,690	55.77
4/14/2026	54.72	56.45	54.66	56.08	1,369,814	55.47
4/13/2026	53.30	54.88	52.82	54.84	978,161	54.25
4/10/2026	53.46	53.89	53.24	53.44	812,948	52.86
4/09/2026	52.96	53.94	52.56	53.11	543,063	52.53
4/08/2026	52.83	53.26	52.52	53.02	1,048,745	52.45
4/07/2026	50.88	52.52	50.88	52.31	915,790	51.74
4/06/2026	51.02	51.32	50.72	50.91	580,021	50.36
4/02/2026	50.43	51.20	50.05	51.16	812,789	50.61
4/01/2026	49.82	50.72	49.72	50.30	940,003	49.76
3/31/2026	49.65	50.50	49.20	49.96	862,222	49.42
3/30/2026	49.07	50.05	48.82	49.29	911,059	48.45
3/27/2026	49.47	49.86	48.36	48.71	1,201,109	47.88
3/26/2026	49.32	49.94	49.12	49.61	905,234	48.76
3/25/2026	50.72	50.77	49.48	49.51	1,003,333	48.67
3/24/2026	49.50	50.66	49.39	50.35	1,479,651	49.49
3/23/2026	51.29	51.50	49.62	49.64	1,312,380	48.79
3/20/2026	53.50	53.50	50.22	50.46	2,130,926	49.60
3/19/2026	55.00	55.03	53.46	53.48	993,172	52.57
3/18/2026	56.09	56.23	55.00	55.05	925,968	54.11
3/17/2026	56.60	56.78	56.02	56.27	409,767	55.31
3/16/2026	56.62	56.87	56.24	56.25	401,566	55.29
3/13/2026	56.52	57.09	55.65	56.02	587,182	55.06
3/12/2026	56.00	56.55	55.74	55.80	1,388,520	54.85
3/11/2026	56.96	57.25	56.33	56.73	877,043	55.76
3/10/2026	57.75	58.20	57.32	57.50	597,635	56.52
3/09/2026	57.30	57.91	56.45	57.80	942,591	56.81
3/06/2026	57.18	57.74	56.58	57.46	1,127,596	56.48
3/05/2026	59.50	59.52	56.87	57.56	1,932,115	56.58
3/04/2026	59.88	59.90	59.22	59.72	489,937	58.70