EPR Properties Common Stock (EPR)

Historical Prices For EPR Properties Common Stock (EPR)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	54.75	55.92	54.65	55.69	1,050,029	55.69
5/29/2025	54.70	55.35	54.23	55.26	759,179	54.97
5/28/2025	54.20	54.57	53.84	54.51	634,227	54.22
5/27/2025	53.03	54.21	52.82	54.15	636,277	53.86
5/23/2025	52.30	52.90	52.00	52.76	435,655	52.48
5/22/2025	52.16	52.58	51.64	52.38	482,530	52.10
5/21/2025	53.25	53.44	52.23	52.31	597,642	52.03
5/20/2025	53.87	54.19	53.50	53.61	662,155	53.32
5/19/2025	53.79	54.21	53.70	54.05	463,945	53.76
5/16/2025	53.50	54.21	53.36	54.16	692,266	53.87
5/15/2025	52.40	53.71	52.24	53.70	608,444	53.41
5/14/2025	52.21	52.39	51.59	52.17	661,836	51.89
5/13/2025	53.30	53.30	51.89	52.36	732,099	52.08
5/12/2025	53.29	53.67	52.50	53.18	734,285	52.90
5/09/2025	51.61	53.34	51.49	52.91	615,896	52.63
5/08/2025	51.03	52.34	50.67	51.67	909,565	51.39
5/07/2025	50.20	50.76	50.15	50.36	854,222	50.09
5/06/2025	49.65	50.42	49.35	50.19	644,989	49.92
5/05/2025	49.92	50.25	49.54	49.97	428,889	49.70
5/02/2025	50.29	50.43	49.69	49.93	416,155	49.66
5/01/2025	49.45	50.08	49.06	49.64	479,435	49.38
4/30/2025	49.15	49.68	48.50	49.49	527,685	49.23
4/29/2025	49.34	49.90	49.14	49.56	438,315	49.00
4/28/2025	49.05	49.62	48.81	49.56	580,993	49.00
4/25/2025	48.80	49.44	48.68	49.07	702,336	48.52
4/24/2025	49.29	49.52	48.79	48.84	528,100	48.29
4/23/2025	50.01	50.43	48.98	49.29	570,125	48.73
4/22/2025	49.50	50.00	49.00	49.52	373,835	48.96
4/21/2025	48.85	49.43	48.36	48.99	472,131	48.44
4/17/2025	48.75	49.54	48.75	49.27	496,376	48.72
4/16/2025	48.75	49.20	48.10	48.50	473,233	47.95
4/15/2025	48.64	49.40	48.64	48.75	552,144	48.20
4/14/2025	47.75	48.98	47.50	48.75	874,846	48.20
4/11/2025	46.17	47.25	44.81	47.23	1,040,208	46.70
4/10/2025	46.31	47.05	45.07	46.23	1,130,998	45.71
4/09/2025	42.79	47.39	41.75	47.10	1,601,052	46.57
4/08/2025	46.75	46.83	42.88	43.53	1,264,001	43.04
4/07/2025	45.16	47.17	44.74	45.51	1,547,259	45.00
4/04/2025	47.84	48.03	46.00	46.84	2,000,597	46.31
4/03/2025	51.33	51.41	48.54	48.82	1,800,939	48.27
4/02/2025	52.12	52.42	51.30	51.51	767,459	50.93
4/01/2025	52.90	53.00	52.03	52.34	785,314	51.75
3/31/2025	51.47	52.75	51.29	52.61	746,450	52.02
3/28/2025	51.58	51.75	50.88	51.70	492,283	50.83
3/27/2025	52.09	52.23	51.21	51.29	692,336	50.42
3/26/2025	51.34	51.95	51.34	51.81	647,256	50.93
3/25/2025	51.90	52.01	50.51	51.11	946,061	50.25
3/24/2025	51.85	52.51	51.69	51.97	795,655	51.09
3/21/2025	51.33	51.56	50.71	51.39	1,119,142	50.52
3/20/2025	51.46	51.91	51.02	51.61	735,493	50.74
3/19/2025	51.83	52.01	50.74	51.33	747,512	50.46
3/18/2025	51.95	52.36	51.65	51.85	496,730	50.97
3/17/2025	51.64	52.09	51.54	51.94	589,596	51.06
3/14/2025	50.85	51.69	50.67	51.69	670,507	50.82
3/13/2025	51.79	52.38	50.58	50.62	857,865	49.76
3/12/2025	51.80	52.22	50.73	51.52	906,278	50.65
3/11/2025	53.05	53.23	51.70	52.01	1,190,413	51.13
3/10/2025	53.66	54.25	52.59	52.68	1,121,513	51.79
3/07/2025	52.77	53.66	52.62	53.20	697,399	52.30
3/06/2025	53.00	53.15	52.44	52.80	667,546	51.91
3/05/2025	52.66	53.61	52.28	53.38	758,059	52.48
3/04/2025	53.45	53.90	52.91	52.95	901,537	52.06
3/03/2025	53.00	54.25	52.97	53.81	1,001,761	52.90