EPR Properties Common Stock (EPR)

Historical Prices For EPR Properties Common Stock (EPR)

Date Range:

2025-09-08 - 2025-12-08

Date	Open	High	Low	Close	Volume	Adjusted Close
12/05/2025	51.83	52.47	51.58	51.64	926,336	51.64
12/04/2025	52.31	52.90	51.84	51.91	569,857	51.91
12/03/2025	52.50	52.95	52.16	52.44	610,899	52.44
12/02/2025	52.78	52.91	51.88	52.36	761,884	52.36
12/01/2025	51.95	52.94	51.76	52.83	931,425	52.83
11/28/2025	52.28	52.44	51.95	52.27	383,658	52.27
11/26/2025	52.30	53.02	52.16	52.30	530,311	52.01
11/25/2025	52.34	53.09	52.11	52.12	604,392	51.83
11/24/2025	51.71	52.18	51.56	52.01	560,071	51.72
11/21/2025	51.46	52.30	51.31	51.86	485,592	51.57
11/20/2025	51.42	51.72	51.02	51.25	657,323	50.96
11/19/2025	51.03	51.51	50.78	51.15	552,571	50.86
11/18/2025	50.62	51.21	50.27	51.04	587,638	50.75
11/17/2025	51.50	51.66	50.14	50.38	525,236	50.10
11/14/2025	50.93	51.29	50.63	51.28	889,492	50.99
11/13/2025	50.87	51.30	50.67	50.87	564,267	50.58
11/12/2025	51.03	51.36	50.89	50.93	493,679	50.64
11/11/2025	51.32	51.33	50.83	51.28	398,382	50.99
11/10/2025	50.94	51.45	50.77	51.08	653,449	50.79
11/07/2025	49.50	51.00	49.50	50.96	652,455	50.67
11/06/2025	49.55	49.87	49.00	49.34	545,930	49.06
11/05/2025	49.78	50.14	49.27	49.64	794,124	49.36
11/04/2025	50.18	50.34	49.32	49.48	955,847	49.20
11/03/2025	48.72	50.26	48.10	50.21	1,131,315	49.93
10/31/2025	48.87	49.34	48.33	49.02	1,644,717	48.74
10/30/2025	51.25	51.63	48.29	48.97	1,967,983	48.40
10/29/2025	52.25	52.25	51.32	52.10	1,123,244	51.49
10/28/2025	53.34	53.38	52.33	52.51	737,425	51.90
10/27/2025	53.90	53.90	53.20	53.46	804,590	52.84
10/24/2025	54.57	54.65	53.77	53.79	831,559	53.16
10/23/2025	54.76	54.76	53.90	54.28	748,867	53.65
10/22/2025	54.88	55.11	54.20	54.56	684,648	53.93
10/21/2025	55.36	55.43	54.34	54.53	856,943	53.90
10/20/2025	54.79	55.48	54.50	55.35	761,015	54.71
10/17/2025	54.54	54.74	53.80	54.47	678,566	53.84
10/16/2025	55.62	55.70	54.21	54.48	658,722	53.85
10/15/2025	55.00	55.63	54.65	55.51	1,104,512	54.86
10/14/2025	54.44	55.20	54.33	54.79	899,029	54.15
10/13/2025	53.85	54.71	53.77	54.56	536,549	53.93
10/10/2025	54.35	54.59	53.61	53.87	842,832	53.24
10/09/2025	54.57	54.75	54.17	54.32	796,203	53.69
10/08/2025	54.79	54.82	54.06	54.34	869,233	53.71
10/07/2025	55.20	55.54	54.90	55.08	770,698	54.44
10/06/2025	57.50	57.57	54.88	55.20	1,269,475	54.56
10/03/2025	58.29	58.56	57.39	57.46	688,598	56.79
10/02/2025	58.15	58.22	57.50	58.20	611,606	57.52
10/01/2025	57.95	58.55	57.51	58.32	623,314	57.64
9/30/2025	57.19	58.14	57.13	58.01	692,446	57.34
9/29/2025	57.75	57.75	56.95	57.44	678,216	56.48
9/26/2025	57.07	57.56	56.95	57.49	566,878	56.53
9/25/2025	56.32	56.84	56.08	56.80	644,939	55.85
9/24/2025	57.15	57.40	56.16	56.17	1,175,768	55.23
9/23/2025	56.41	57.32	56.40	57.18	521,478	56.22
9/22/2025	57.00	57.00	56.33	56.39	801,346	55.45
9/19/2025	56.68	57.23	56.51	56.71	1,592,410	55.76
9/18/2025	56.50	57.32	56.41	56.87	731,576	55.92
9/17/2025	56.83	57.44	56.49	56.63	1,236,206	55.68
9/16/2025	58.19	58.27	56.70	56.76	1,177,725	55.81
9/15/2025	58.55	58.70	57.97	58.27	1,007,783	57.30
9/12/2025	56.79	58.63	56.74	58.47	1,409,162	57.49
9/11/2025	55.55	56.69	55.50	56.60	863,315	55.65
9/10/2025	55.19	55.78	54.69	55.11	2,360,800	54.19
9/09/2025	53.07	55.39	52.83	55.29	2,060,220	54.37