EPR Properties Common Stock (EPR)

Historical Prices For EPR Properties Common Stock (EPR)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	58.54	58.70	57.94	58.49	743,821	57.87
7/22/2025	58.42	59.00	58.26	58.69	1,027,736	58.07
7/21/2025	58.85	59.09	58.36	58.42	685,324	57.80
7/18/2025	59.50	59.55	58.39	58.73	671,144	58.11
7/17/2025	60.18	60.43	59.31	59.37	619,763	58.74
7/16/2025	59.86	60.36	59.44	60.18	692,359	59.54
7/15/2025	61.11	61.18	59.65	59.67	540,089	59.04
7/14/2025	60.34	61.24	60.23	61.21	726,026	60.56
7/11/2025	59.30	60.49	58.85	60.37	722,257	59.73
7/10/2025	58.98	59.92	58.77	59.78	569,021	59.15
7/09/2025	58.72	59.18	58.27	58.97	540,093	58.34
7/08/2025	58.61	58.90	58.14	58.58	649,516	57.96
7/07/2025	59.50	59.68	58.52	58.85	640,564	58.23
7/03/2025	59.04	59.60	58.69	59.50	645,759	58.87
7/02/2025	58.07	59.25	58.06	59.02	992,635	58.39
7/01/2025	58.05	58.74	57.69	58.45	981,178	57.83
6/30/2025	57.35	58.27	56.50	58.26	940,562	57.64
6/27/2025	57.75	58.00	57.07	57.55	985,326	56.65
6/26/2025	57.71	57.93	57.21	57.68	845,363	56.78
6/25/2025	58.00	58.10	57.23	57.51	748,608	56.61
6/24/2025	59.31	59.31	58.11	58.13	770,184	57.22
6/23/2025	58.37	59.16	58.20	59.11	821,923	58.18
6/20/2025	57.59	58.78	57.52	58.30	1,450,199	57.39
6/18/2025	56.83	57.65	56.66	57.17	619,675	56.27
6/17/2025	56.09	56.89	55.63	56.67	614,495	55.78
6/16/2025	56.90	57.00	55.96	56.31	671,596	55.43
6/13/2025	57.26	57.38	56.29	56.55	748,619	55.66
6/12/2025	56.99	57.58	56.83	57.48	729,866	56.58
6/11/2025	57.30	57.64	56.80	57.16	605,502	56.26
6/10/2025	56.81	57.72	56.70	57.03	948,113	56.14
6/09/2025	56.71	57.11	56.17	56.88	628,275	55.99
6/06/2025	56.37	56.69	56.12	56.61	445,020	55.72
6/05/2025	55.78	56.16	55.40	56.00	574,411	55.12
6/04/2025	56.39	56.60	55.77	55.77	648,580	54.90
6/03/2025	55.90	56.60	55.73	56.39	819,107	55.51