EPR Properties Common Stock (EPR)

Historical Prices For EPR Properties Common Stock (EPR)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	49.45	50.08	49.06	49.64	479,435	49.64
4/30/2025	49.15	49.68	48.50	49.49	527,685	49.49
4/29/2025	49.34	49.90	49.14	49.56	438,315	49.56
4/28/2025	49.05	49.62	48.81	49.56	580,993	49.56
4/25/2025	48.80	49.44	48.68	49.07	702,336	49.07
4/24/2025	49.29	49.52	48.79	48.84	528,100	48.84
4/23/2025	50.01	50.43	48.98	49.29	570,125	49.29
4/22/2025	49.50	50.00	49.00	49.52	373,835	49.52
4/21/2025	48.85	49.43	48.36	48.99	472,131	48.99
4/17/2025	48.75	49.54	48.75	49.27	496,376	49.27
4/16/2025	48.75	49.20	48.10	48.50	473,233	48.50
4/15/2025	48.64	49.40	48.64	48.75	552,144	48.75
4/14/2025	47.75	48.98	47.50	48.75	874,846	48.75
4/11/2025	46.17	47.25	44.81	47.23	1,040,208	47.23
4/10/2025	46.31	47.05	45.07	46.23	1,130,998	46.23
4/09/2025	42.79	47.39	41.75	47.10	1,601,052	47.10
4/08/2025	46.75	46.83	42.88	43.53	1,264,001	43.53
4/07/2025	45.16	47.17	44.74	45.51	1,547,259	45.51
4/04/2025	47.84	48.03	46.00	46.84	2,000,597	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	51.41
3/27/2025	52.09	52.23	51.21	51.29	692,336	51.00
3/26/2025	51.34	51.95	51.34	51.81	647,256	51.51
3/25/2025	51.90	52.01	50.51	51.11	946,061	50.82
3/24/2025	51.85	52.51	51.69	51.97	795,655	51.67
3/21/2025	51.33	51.56	50.71	51.39	1,119,142	51.10
3/20/2025	51.46	51.91	51.02	51.61	735,493	51.32
3/19/2025	51.83	52.01	50.74	51.33	747,512	51.04
3/18/2025	51.95	52.36	51.65	51.85	496,730	51.55
3/17/2025	51.64	52.09	51.54	51.94	589,596	51.64
3/14/2025	50.85	51.69	50.67	51.69	670,507	51.40
3/13/2025	51.79	52.38	50.58	50.62	857,865	50.33
3/12/2025	51.80	52.22	50.73	51.52	906,278	51.23
3/11/2025	53.05	53.23	51.70	52.01	1,190,413	51.71
3/10/2025	53.66	54.25	52.59	52.68	1,121,513	52.38
3/07/2025	52.77	53.66	52.62	53.20	697,399	52.90
3/06/2025	53.00	53.15	52.44	52.80	667,546	52.50
3/05/2025	52.66	53.61	52.28	53.38	758,059	53.08
3/04/2025	53.45	53.90	52.91	52.95	901,537	52.65
3/03/2025	53.00	54.25	52.97	53.81	1,001,761	53.50
2/28/2025	51.83	53.12	51.59	53.07	1,142,549	52.77
2/27/2025	51.81	53.59	51.45	52.12	1,343,836	51.54
2/26/2025	50.72	51.37	50.70	51.31	991,476	50.74
2/25/2025	50.20	50.84	50.07	50.78	1,013,772	50.21
2/24/2025	49.65	50.39	49.15	50.21	793,588	49.65
2/21/2025	49.79	49.84	49.03	49.43	1,036,197	48.88
2/20/2025	49.00	49.61	48.85	49.54	574,522	48.99
2/19/2025	48.81	49.41	48.60	49.19	657,899	48.64
2/18/2025	48.30	49.07	48.19	48.97	597,851	48.42
2/14/2025	48.93	49.26	48.25	48.26	441,720	47.72
2/13/2025	47.71	48.80	47.46	48.73	600,381	48.19
2/12/2025	46.80	47.49	46.75	47.46	473,091	46.93
2/11/2025	47.42	47.70	47.10	47.59	561,354	47.06
2/10/2025	47.69	47.82	47.29	47.59	535,739	47.06
2/07/2025	47.64	47.98	47.34	47.69	656,482	47.16
2/06/2025	47.50	47.80	47.28	47.72	521,992	47.19
2/05/2025	46.94	47.90	46.85	47.47	636,509	46.94
2/04/2025	45.78	46.91	45.51	46.76	670,603	46.24
2/03/2025	45.50	46.28	44.84	46.12	734,977	45.61