EPR Properties Common Stock (EPR)

Historical Prices For EPR Properties Common Stock (EPR)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	47.84	48.03	46.00	46.84	2,000,580	46.84
4/03/2025	51.33	51.41	48.54	48.82	1,800,939	48.82
4/02/2025	52.12	52.42	51.30	51.51	767,459	51.51
4/01/2025	52.90	53.00	52.03	52.34	785,314	52.34
3/31/2025	51.47	52.75	51.29	52.61	746,450	52.61
3/28/2025	51.58	51.75	50.88	51.70	492,283	51.70
3/27/2025	52.09	52.23	51.21	51.29	692,336	51.29
3/26/2025	51.34	51.95	51.34	51.81	647,252	51.81
3/25/2025	51.90	52.01	50.51	51.11	946,061	51.11
3/24/2025	51.85	52.51	51.69	51.97	795,655	51.97
3/21/2025	51.33	51.56	50.71	51.39	1,119,142	51.39
3/20/2025	51.46	51.91	51.02	51.61	735,493	51.61
3/19/2025	51.83	52.01	50.74	51.33	747,512	51.33
3/18/2025	51.95	52.36	51.65	51.85	496,730	51.85
3/17/2025	51.64	52.09	51.54	51.94	589,596	51.94
3/14/2025	50.85	51.69	50.67	51.69	670,507	51.69
3/13/2025	51.79	52.38	50.58	50.62	857,865	50.62
3/12/2025	51.80	52.22	50.73	51.52	906,278	51.52
3/11/2025	53.05	53.23	51.70	52.01	1,190,413	52.01
3/10/2025	53.66	54.25	52.59	52.68	1,121,513	52.68
3/07/2025	52.77	53.66	52.62	53.20	697,399	53.20
3/06/2025	53.00	53.15	52.44	52.80	667,546	52.80
3/05/2025	52.66	53.61	52.28	53.38	758,059	53.38
3/04/2025	53.45	53.90	52.91	52.95	901,537	52.95
3/03/2025	53.00	54.25	52.97	53.81	1,001,761	53.81
2/28/2025	51.83	53.12	51.59	53.07	1,142,549	53.07
2/27/2025	51.81	53.59	51.45	52.12	1,343,836	51.84
2/26/2025	50.72	51.37	50.70	51.31	991,476	51.03
2/25/2025	50.20	50.84	50.07	50.78	1,013,772	50.50
2/24/2025	49.65	50.39	49.15	50.21	793,588	49.94
2/21/2025	49.79	49.84	49.03	49.43	1,036,197	49.16
2/20/2025	49.00	49.61	48.85	49.54	574,522	49.27
2/19/2025	48.81	49.41	48.60	49.19	657,899	48.92
2/18/2025	48.30	49.07	48.19	48.97	597,851	48.70
2/14/2025	48.93	49.26	48.25	48.26	441,720	48.00
2/13/2025	47.71	48.80	47.46	48.73	600,381	48.46
2/12/2025	46.80	47.49	46.75	47.46	473,091	47.20
2/11/2025	47.42	47.70	47.10	47.59	561,354	47.33
2/10/2025	47.69	47.82	47.29	47.59	535,739	47.33
2/07/2025	47.64	47.98	47.34	47.69	656,482	47.43
2/06/2025	47.50	47.80	47.28	47.72	521,992	47.46
2/05/2025	46.94	47.90	46.85	47.47	636,509	47.21
2/04/2025	45.78	46.91	45.51	46.76	670,603	46.50
2/03/2025	45.50	46.28	44.84	46.12	734,977	45.87
1/31/2025	46.43	46.64	45.79	46.10	555,238	45.85
1/30/2025	46.78	46.90	46.17	46.68	572,680	46.14
1/29/2025	47.14	47.21	46.24	46.30	381,717	45.77
1/28/2025	48.16	48.58	46.84	47.01	548,723	46.47
1/27/2025	47.78	48.62	47.68	48.42	786,760	47.86
1/24/2025	46.54	47.68	46.54	47.67	581,045	47.12
1/23/2025	46.60	46.65	46.02	46.49	673,795	45.95
1/22/2025	47.40	47.59	46.58	46.59	702,203	46.05
1/21/2025	47.15	47.72	46.98	47.60	628,392	47.05
1/17/2025	46.66	47.15	46.65	46.85	466,916	46.31
1/16/2025	45.66	46.67	45.66	46.65	482,013	46.11
1/15/2025	46.61	46.71	45.60	45.60	575,454	45.07
1/14/2025	45.18	45.58	45.04	45.51	775,110	44.98
1/13/2025	44.30	45.11	44.12	45.07	557,376	44.55
1/10/2025	44.37	44.67	43.75	44.30	724,296	43.79
1/08/2025	44.78	45.18	44.40	44.93	695,606	44.41
1/07/2025	44.77	45.35	44.29	44.92	998,064	44.40
1/06/2025	44.44	44.88	44.22	44.70	671,974	44.18