EPR PropertiesEPRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $54.51 | $56.02 | $54.51 | $55.90 | 681,435 |
| 1/15/2026 | $55.12 | $55.23 | $54.55 | $54.79 | 992,011 |
| 1/14/2026 | $54.07 | $54.80 | $53.82 | $54.68 | 1.04M |
| 1/13/2026 | $53.27 | $54.19 | $52.81 | $53.84 | 1.68M |
| 1/12/2026 | $52.31 | $53.21 | $52.17 | $53.10 | 566,531 |
| 1/9/2026 | $52.47 | $52.97 | $52.27 | $52.36 | 433,518 |
| 1/8/2026 | $51.56 | $52.71 | $51.47 | $52.56 | 682,431 |
| 1/7/2026 | $51.32 | $51.97 | $51.23 | $51.58 | 694,826 |
| 1/6/2026 | $50.92 | $51.35 | $50.61 | $51.15 | 416,200 |
| 1/5/2026 | $50.72 | $51.26 | $50.39 | $50.93 | 711,200 |
| 1/2/2026 | $49.85 | $51.02 | $49.38 | $50.76 | 715,622 |
| 12/31/2025 | $50.27 | $50.28 | $49.89 | $49.90 | 552,935 |
| 12/30/2025 | $50.51 | $50.59 | $50.26 | $50.54 | 464,131 |
| 12/29/2025 | $50.29 | $50.50 | $49.93 | $50.48 | 639,408 |
| 12/26/2025 | $50.11 | $50.28 | $49.80 | $50.07 | 426,242 |
| 12/24/2025 | $49.50 | $50.06 | $49.45 | $49.99 | 349,300 |
| 12/23/2025 | $50.07 | $50.18 | $49.28 | $49.43 | 552,852 |
| 12/22/2025 | $50.11 | $50.22 | $49.63 | $49.99 | 652,930 |
| 12/19/2025 | $49.88 | $50.68 | $49.70 | $50.17 | 1.56M |
| 12/18/2025 | $49.80 | $50.18 | $49.60 | $49.76 | 770,100 |
| 12/17/2025 | $49.79 | $50.13 | $49.40 | $49.73 | 682,100 |
| 12/16/2025 | $50.32 | $50.59 | $49.47 | $49.79 | 711,686 |
| 12/15/2025 | $50.28 | $50.39 | $49.51 | $50.23 | 950,228 |
| 12/12/2025 | $50.04 | $50.50 | $49.76 | $50.07 | 774,687 |
| 12/11/2025 | $50.68 | $50.87 | $49.41 | $49.74 | 734,100 |
| 12/10/2025 | $50.67 | $51.05 | $50.36 | $50.53 | 630,600 |
| 12/9/2025 | $51.08 | $51.80 | $50.68 | $50.70 | 606,020 |
| 12/8/2025 | $51.50 | $51.50 | $50.28 | $50.82 | 884,724 |
| 12/5/2025 | $51.83 | $52.47 | $51.58 | $51.64 | 926,336 |
| 12/4/2025 | $52.31 | $52.90 | $51.84 | $51.91 | 570,279 |
| 12/3/2025 | $52.50 | $52.95 | $52.16 | $52.44 | 619,605 |
| 12/2/2025 | $52.78 | $52.91 | $51.88 | $52.36 | 762,020 |
| 12/1/2025 | $51.95 | $52.94 | $51.76 | $52.83 | 856,024 |
| 11/28/2025 | $52.28 | $52.44 | $51.95 | $52.27 | 383,700 |
| 11/26/2025 | $52.30 | $53.02 | $52.17 | $52.30 | 530,311 |
| 11/25/2025 | $52.34 | $53.09 | $52.11 | $52.12 | 604,402 |
| 11/24/2025 | $51.71 | $52.18 | $51.56 | $52.01 | 562,200 |
| 11/21/2025 | $51.46 | $52.30 | $51.31 | $51.86 | 485,600 |
| 11/20/2025 | $51.42 | $51.72 | $51.02 | $51.25 | 657,429 |
| 11/19/2025 | $51.03 | $51.51 | $50.78 | $51.15 | 552,600 |
| 11/18/2025 | $50.62 | $51.21 | $50.27 | $51.04 | 587,938 |
| 11/17/2025 | $51.50 | $51.66 | $50.14 | $50.38 | 525,239 |
| 11/14/2025 | $50.93 | $51.29 | $50.63 | $51.28 | 889,500 |
| 11/13/2025 | $50.87 | $51.30 | $50.67 | $50.87 | 564,314 |
| 11/12/2025 | $51.03 | $51.36 | $50.89 | $50.93 | 493,700 |
| 11/11/2025 | $51.32 | $51.33 | $50.83 | $51.28 | 398,430 |
| 11/10/2025 | $50.94 | $51.45 | $50.77 | $51.08 | 653,656 |
| 11/7/2025 | $49.50 | $51.00 | $49.50 | $50.96 | 652,500 |
| 11/6/2025 | $49.55 | $49.87 | $49.00 | $49.34 | 545,964 |
| 11/5/2025 | $49.78 | $50.14 | $49.27 | $49.64 | 795,146 |
| 11/4/2025 | $50.18 | $50.34 | $49.32 | $49.48 | 956,041 |
| 11/3/2025 | $48.72 | $50.26 | $48.11 | $50.21 | 1.13M |
| 10/31/2025 | $48.87 | $49.34 | $48.33 | $49.02 | 1.64M |
| 10/30/2025 | $51.25 | $51.63 | $48.29 | $48.97 | 1.97M |
| 10/29/2025 | $52.25 | $52.25 | $51.32 | $52.10 | 1.12M |
| 10/28/2025 | $53.34 | $53.38 | $52.33 | $52.51 | 737,452 |
| 10/27/2025 | $53.90 | $53.90 | $53.21 | $53.46 | 804,303 |
| 10/24/2025 | $54.57 | $54.65 | $53.77 | $53.79 | 831,600 |
| 10/23/2025 | $54.76 | $54.76 | $53.90 | $54.28 | 748,900 |
| 10/22/2025 | $54.88 | $55.11 | $54.20 | $54.56 | 684,648 |
| 10/21/2025 | $55.36 | $55.43 | $54.34 | $54.53 | 856,943 |
| 10/20/2025 | $54.79 | $55.48 | $54.50 | $55.35 | 761,015 |