Encompass Health Corporation - Price History

Monthly price history for EHC (Encompass Health Corporation)

DateAdjusted priceReal price
October 2022 45.23 USD 45.23 USD
September 2022 45.23 USD 45.23 USD
August 2022 48.57 USD 48.57 USD
July 2022 50.62 USD 50.62 USD
June 2022 44.33 USD 44.59 USD
May 2022 51.84 USD 52.14 USD
April 2022 54.44 USD 54.76 USD
March 2022 56.24 USD 56.57 USD
February 2022 52.01 USD 52.52 USD
January 2022 48.88 USD 49.36 USD
December 2021 51.41 USD 51.92 USD
November 2021 45.20 USD 45.84 USD
October 2021 49.86 USD 50.56 USD
September 2021 58.87 USD 59.70 USD
August 2021 61.32 USD 62.41 USD
July 2021 65.07 USD 66.23 USD
June 2021 60.99 USD 62.08 USD
May 2021 66.82 USD 68.25 USD
April 2021 66.09 USD 67.51 USD
March 2021 63.79 USD 65.16 USD
February 2021 62.44 USD 63.99 USD
January 2021 62.41 USD 63.96 USD
December 2020 64.18 USD 65.78 USD
November 2020 62.33 USD 64.11 USD
October 2020 47.43 USD 48.77 USD
September 2020 50.27 USD 51.69 USD
August 2020 50.24 USD 51.90 USD
July 2020 52.43 USD 54.16 USD
June 2020 47.69 USD 49.27 USD
May 2020 56.15 USD 58.27 USD
April 2020 50.78 USD 52.70 USD
March 2020 49.08 USD 50.94 USD
February 2020 57.11 USD 59.54 USD
January 2020 58.78 USD 61.28 USD
December 2019 52.86 USD 55.11 USD
November 2019 53.74 USD 56.25 USD
October 2019 48.66 USD 50.93 USD
September 2019 48.10 USD 50.34 USD
August 2019 45.99 USD 48.36 USD
July 2019 48.30 USD 50.79 USD
June 2019 47.94 USD 50.41 USD
May 2019 44.39 USD 46.87 USD
April 2019 48.55 USD 51.27 USD
March 2019 43.99 USD 46.46 USD
February 2019 47.35 USD 50.23 USD
January 2019 50.12 USD 53.17 USD
December 2018 46.27 USD 49.09 USD
November 2018 56.15 USD 59.83 USD
October 2018 50.24 USD 53.54 USD
September 2018 58.19 USD 62.01 USD
August 2018 60.70 USD 64.91 USD
July 2018 56.26 USD 60.17 USD
June 2018 50.38 USD 53.87 USD
May 2018 47.99 USD 51.51 USD
April 2018 45.08 USD 48.39 USD
March 2018 42.37 USD 45.48 USD
February 2018 39.30 USD 42.37 USD
January 2018 39.05 USD 42.10 USD
December 2017 36.46 USD 39.31 USD
November 2017 36.67 USD 39.74 USD
October 2017 33.88 USD 36.71 USD
September 2017 34.03 USD 36.87 USD
August 2017 33.41 USD 36.40 USD
July 2017 31.08 USD 33.86 USD
June 2017 35.34 USD 38.50 USD
May 2017 32.94 USD 36.06 USD
April 2017 34.08 USD 37.31 USD
March 2017 31.11 USD 34.06 USD
February 2017 30.58 USD 33.67 USD
January 2017 28.05 USD 30.88 USD
December 2016 29.80 USD 32.81 USD
November 2016 29.94 USD 33.15 USD
October 2016 28.84 USD 31.94 USD
September 2016 29.15 USD 32.28 USD
August 2016 29.08 USD 32.39 USD
July 2016 30.75 USD 34.25 USD
June 2016 27.73 USD 30.88 USD
May 2016 28.62 USD 32.08 USD
April 2016 29.43 USD 32.98 USD
March 2016 26.71 USD 29.94 USD
February 2016 24.86 USD 28.03 USD
January 2016 25.25 USD 28.47 USD
December 2015 24.56 USD 27.69 USD
November 2015 24.66 USD 28.00 USD
October 2015 24.41 USD 27.71 USD
September 2015 26.89 USD 30.53 USD
August 2015 29.74 USD 33.97 USD
July 2015 31.83 USD 36.36 USD
June 2015 32.08 USD 36.64 USD
May 2015 29.93 USD 34.34 USD
April 2015 31.35 USD 35.97 USD
March 2015 30.76 USD 35.29 USD
February 2015 29.99 USD 34.57 USD
January 2015 30.44 USD 35.08 USD
December 2014 26.54 USD 30.60 USD
November 2014 28.23 USD 32.72 USD
October 2014 27.69 USD 32.08 USD
September 2014 25.33 USD 29.36 USD
August 2014 26.88 USD 31.34 USD
July 2014 26.16 USD 30.49 USD
June 2014 24.48 USD 28.54 USD
May 2014 23.85 USD 27.94 USD
April 2014 23.52 USD 27.56 USD
March 2014 24.40 USD 28.58 USD
February 2014 22.08 USD 26.00 USD
January 2014 21.02 USD 24.76 USD
December 2013 22.51 USD 26.51 USD
November 2013 24.05 USD 28.47 USD
October 2013 23.59 USD 27.93 USD
September 2013 23.17 USD 27.43 USD
August 2013 21.03 USD 25.03 USD
July 2013 21.76 USD 25.90 USD
June 2013 19.25 USD 22.91 USD
May 2013 19.58 USD 23.30 USD
April 2013 18.38 USD 21.88 USD
March 2013 17.63 USD 20.98 USD
February 2013 16.12 USD 19.19 USD
January 2013 15.95 USD 18.98 USD
December 2012 14.11 USD 16.79 USD
November 2012 14.70 USD 17.49 USD
October 2012 14.79 USD 17.61 USD
September 2012 16.08 USD 19.14 USD
August 2012 15.31 USD 18.22 USD
July 2012 14.97 USD 17.82 USD
June 2012 15.55 USD 18.50 USD
May 2012 12.79 USD 15.23 USD
April 2012 14.97 USD 17.81 USD
March 2012 13.69 USD 16.29 USD
February 2012 13.61 USD 16.20 USD
January 2012 12.89 USD 15.35 USD
December 2011 11.81 USD 14.06 USD
November 2011 11.55 USD 13.75 USD
October 2011 11.80 USD 14.05 USD
September 2011 9.98 USD 11.88 USD
August 2011 14.30 USD 17.02 USD
July 2011 16.31 USD 19.41 USD
June 2011 17.55 USD 20.88 USD
May 2011 18.76 USD 22.33 USD
April 2011 17.13 USD 20.39 USD
March 2011 16.70 USD 19.87 USD
February 2011 16.18 USD 19.26 USD
January 2011 15.12 USD 18.00 USD
December 2010 13.84 USD 16.48 USD
November 2010 12.03 USD 14.32 USD
October 2010 12.08 USD 14.38 USD
September 2010 12.83 USD 15.27 USD
August 2010 10.87 USD 12.94 USD
July 2010 12.37 USD 14.73 USD
June 2010 12.51 USD 14.88 USD
May 2010 13.27 USD 15.80 USD
April 2010 13.68 USD 16.28 USD
March 2010 12.50 USD 14.88 USD
February 2010 11.56 USD 13.76 USD
January 2010 12.04 USD 14.33 USD
December 2009 12.55 USD 14.93 USD
November 2009 11.72 USD 13.95 USD
October 2009 9.77 USD 11.62 USD
September 2009 10.45 USD 12.44 USD
August 2009 10.43 USD 12.42 USD
July 2009 9.63 USD 11.46 USD
June 2009 9.65 USD 11.49 USD
May 2009 7.91 USD 9.42 USD
April 2009 6.26 USD 7.45 USD
March 2009 5.94 USD 7.06 USD
February 2009 5.25 USD 6.25 USD
January 2009 6.64 USD 7.91 USD
December 2008 7.33 USD 8.72 USD
November 2008 6.58 USD 7.83 USD
October 2008 8.38 USD 9.98 USD
September 2008 12.32 USD 14.66 USD
August 2008 12.02 USD 14.31 USD
July 2008 10.98 USD 13.06 USD
June 2008 11.12 USD 13.23 USD
May 2008 12.52 USD 14.90 USD
April 2008 13.15 USD 15.65 USD
March 2008 11.89 USD 14.15 USD
February 2008 10.75 USD 12.79 USD
January 2008 11.38 USD 13.54 USD
December 2007 14.04 USD 16.71 USD
November 2007 13.25 USD 15.78 USD
October 2007 13.40 USD 15.95 USD
September 2007 11.70 USD 13.93 USD
August 2007 12.21 USD 14.53 USD
July 2007 10.56 USD 12.57 USD
June 2007 12.10 USD 14.41 USD
May 2007 13.88 USD 16.52 USD
April 2007 14.04 USD 16.71 USD
March 2007 14.04 USD 16.71 USD
February 2007 16.04 USD 19.09 USD
January 2007 15.63 USD 18.61 USD
December 2006 15.14 USD 18.02 USD
November 2006 15.94 USD 18.97 USD
October 2006 15.87 USD 18.89 USD
September 2006 16.58 USD 19.73 USD
August 2006 16.24 USD 19.33 USD
July 2006 13.20 USD 15.71 USD
June 2006 12.87 USD 15.31 USD
May 2006 14.47 USD 17.22 USD
April 2006 15.31 USD 18.22 USD
March 2006 16.68 USD 19.85 USD
February 2006 16.31 USD 19.41 USD
January 2006 16.14 USD 19.21 USD
December 2005 16.38 USD 19.49 USD
November 2005 12.47 USD 14.84 USD
October 2005 13.64 USD 16.23 USD
September 2005 13.84 USD 16.47 USD
August 2005 17.71 USD 21.08 USD
July 2005 17.91 USD 21.32 USD
June 2005 18.72 USD 22.28 USD
May 2005 17.75 USD 21.12 USD
April 2005 17.21 USD 20.49 USD
March 2005 17.88 USD 21.28 USD
February 2005 19.68 USD 23.43 USD
January 2005 19.55 USD 23.27 USD
December 2004 20.99 USD 24.98 USD
November 2004 19.05 USD 22.67 USD
October 2004 18.28 USD 21.76 USD
September 2004 17.04 USD 20.29 USD
August 2004 18.18 USD 21.64 USD
July 2004 18.05 USD 21.48 USD
June 2004 20.05 USD 23.87 USD
May 2004 16.21 USD 19.29 USD
April 2004 14.37 USD 17.10 USD
March 2004 13.74 USD 16.35 USD
February 2004 15.37 USD 18.30 USD
January 2004 16.81 USD 20.01 USD
December 2003 15.34 USD 18.26 USD
November 2003 14.00 USD 16.67 USD
October 2003 9.46 USD 11.26 USD
September 2003 9.86 USD 11.73 USD
August 2003 10.79 USD 12.85 USD
July 2003 5.38 USD 6.40 USD
June 2003 1.74 USD 2.07 USD
May 2003 1.00 USD 1.19 USD
April 2003 0.47 USD 0.56 USD
March 2003 0.30 USD 0.36 USD
February 2003 11.96 USD 14.24 USD
January 2003 12.80 USD 15.23 USD
December 2002 14.04 USD 16.71 USD
November 2002 13.60 USD 16.19 USD
October 2002 14.54 USD 17.30 USD
September 2002 13.87 USD 16.51 USD
August 2002 17.91 USD 21.32 USD
July 2002 34.26 USD 40.77 USD
June 2002 42.74 USD 50.88 USD
May 2002 47.29 USD 56.28 USD
April 2002 50.46 USD 60.06 USD
March 2002 47.96 USD 57.08 USD
February 2002 39.80 USD 47.37 USD
January 2002 39.10 USD 46.54 USD
December 2001 49.53 USD 58.95 USD
November 2001 49.19 USD 58.55 USD
October 2001 43.51 USD 51.79 USD
September 2001 54.34 USD 64.68 USD
August 2001 60.42 USD 71.92 USD
July 2001 57.15 USD 68.02 USD
June 2001 53.37 USD 63.52 USD
May 2001 42.44 USD 50.52 USD
April 2001 46.96 USD 55.89 USD
March 2001 43.08 USD 51.27 USD
February 2001 53.21 USD 63.33 USD
January 2001 49.96 USD 59.47 USD
December 2000 54.52 USD 64.89 USD
November 2000 46.58 USD 55.44 USD
October 2000 40.10 USD 47.73 USD
September 2000 26.95 USD 32.07 USD
August 2000 20.52 USD 24.43 USD
July 2000 19.84 USD 23.62 USD
June 2000 24.02 USD 28.59 USD
May 2000 21.31 USD 25.36 USD
April 2000 26.95 USD 32.07 USD
March 2000 19.01 USD 22.62 USD
February 2000 16.29 USD 19.39 USD
January 2000 18.38 USD 21.88 USD
December 1999 17.96 USD 21.38 USD
November 1999 19.22 USD 22.87 USD
October 1999 19.22 USD 22.87 USD
September 1999 20.47 USD 24.36 USD
August 1999 27.36 USD 32.57 USD
July 1999 40.94 USD 48.73 USD
June 1999 49.71 USD 59.17 USD
May 1999 44.70 USD 53.20 USD
April 1999 44.91 USD 53.45 USD
March 1999 34.67 USD 41.27 USD
February 1999 38.85 USD 46.24 USD
January 1999 45.33 USD 53.95 USD
December 1998 51.59 USD 61.41 USD
November 1998 44.91 USD 53.45 USD
October 1998 40.52 USD 48.23 USD
September 1998 35.09 USD 41.77 USD
August 1998 63.29 USD 75.33 USD
July 1998 83.97 USD 99.94 USD
June 1998 89.19 USD 106.16 USD
May 1998 94.83 USD 112.87 USD
April 1998 100.89 USD 120.08 USD
March 1998 93.79 USD 111.62 USD
February 1998 90.44 USD 107.65 USD
January 1998 74.99 USD 89.25 USD
December 1997 92.74 USD 110.38 USD
November 1997 87.73 USD 104.42 USD
October 1997 85.43 USD 101.68 USD
September 1997 89.19 USD 106.16 USD
August 1997 83.34 USD 99.19 USD
July 1997 88.15 USD 104.91 USD
June 1997 83.34 USD 99.19 USD
May 1997 75.61 USD 90.00 USD
April 1997 65.17 USD 77.57 USD
March 1997 63.92 USD 76.07 USD
February 1997 67.47 USD 80.30 USD
January 1997 72.90 USD 86.76 USD
December 1996 64.54 USD 76.82 USD
November 1996 62.87 USD 74.83 USD
October 1996 62.66 USD 74.58 USD
September 1996 64.13 USD 76.32 USD
August 1996 54.10 USD 64.39 USD
July 1996 50.76 USD 60.41 USD
June 1996 60.16 USD 71.60 USD
May 1996 58.49 USD 69.61 USD
April 1996 62.04 USD 73.84 USD
March 1996 58.69 USD 69.86 USD
February 1996 58.49 USD 69.61 USD
January 1996 53.89 USD 64.14 USD
December 1995 48.67 USD 57.93 USD
November 1995 50.34 USD 59.91 USD
October 1995 43.66 USD 51.96 USD
September 1995 42.61 USD 50.72 USD
August 1995 39.48 USD 46.99 USD
July 1995 32.17 USD 38.29 USD
June 1995 29.03 USD 34.56 USD
May 1995 28.83 USD 34.31 USD
April 1995 33.00 USD 39.28 USD
March 1995 33.94 USD 40.40 USD
February 1995 33.63 USD 40.03 USD
January 1995 31.75 USD 37.79 USD
December 1994 30.46 USD 36.25 USD
November 1994 29.14 USD 34.68 USD
October 1994 31.75 USD 37.79 USD
September 1994 32.79 USD 39.03 USD
August 1994 30.08 USD 35.80 USD
July 1994 25.38 USD 30.21 USD
June 1994 21.93 USD 26.10 USD
May 1994 27.78 USD 33.06 USD
April 1994 27.05 USD 32.19 USD
March 1994 24.23 USD 28.84 USD
February 1994 24.65 USD 29.34 USD
January 1994 23.60 USD 28.09 USD
December 1993 21.10 USD 25.11 USD
November 1993 13.89 USD 16.53 USD
October 1993 14.83 USD 17.65 USD
September 1993 12.85 USD 15.29 USD
August 1993 10.86 USD 12.93 USD
July 1993 11.70 USD 13.92 USD
June 1993 14.10 USD 16.78 USD
May 1993 14.52 USD 17.28 USD
April 1993 12.85 USD 15.29 USD
March 1993 13.37 USD 15.91 USD
February 1993 14.20 USD 16.91 USD
January 1993 17.02 USD 20.26 USD
December 1992 22.04 USD 26.23 USD
November 1992 20.05 USD 23.87 USD
October 1992 17.65 USD 21.01 USD
September 1992 16.40 USD 19.52 USD
August 1992 18.28 USD 21.75 USD
July 1992 19.22 USD 22.87 USD
June 1992 16.29 USD 19.39 USD
May 1992 16.29 USD 19.39 USD
April 1992 19.43 USD 23.12 USD
March 1992 20.47 USD 24.36 USD
February 1992 23.19 USD 27.60 USD
January 1992 27.36 USD 32.57 USD
December 1991 29.38 USD 34.97 USD
November 1991 23.26 USD 27.68 USD
October 1991 22.07 USD 26.27 USD
September 1991 20.26 USD 24.11 USD
August 1991 19.50 USD 23.20 USD
July 1991 20.26 USD 24.11 USD
June 1991 15.32 USD 18.23 USD
May 1991 18.87 USD 22.46 USD
April 1991 17.48 USD 20.80 USD
March 1991 19.84 USD 23.62 USD
February 1991 15.94 USD 18.98 USD
January 1991 17.06 USD 20.30 USD
December 1990 13.93 USD 16.57 USD
November 1990 11.98 USD 14.25 USD
October 1990 10.44 USD 12.43 USD
September 1990 11.07 USD 13.18 USD
August 1990 11.77 USD 14.00 USD
July 1990 12.88 USD 15.33 USD
June 1990 13.16 USD 15.66 USD
May 1990 13.23 USD 15.75 USD
April 1990 10.51 USD 12.51 USD
March 1990 9.68 USD 11.52 USD
February 1990 8.84 USD 10.52 USD
January 1990 8.15 USD 9.70 USD
December 1989 9.61 USD 11.44 USD
November 1989 10.37 USD 12.35 USD
October 1989 9.47 USD 11.27 USD
September 1989 10.17 USD 12.10 USD
August 1989 9.26 USD 11.02 USD
July 1989 8.56 USD 10.19 USD
June 1989 7.80 USD 9.28 USD
May 1989 7.94 USD 9.45 USD
April 1989 7.45 USD 8.87 USD
March 1989 6.41 USD 7.62 USD
February 1989 6.13 USD 7.29 USD
January 1989 6.61 USD 7.87 USD
December 1988 5.22 USD 6.22 USD
November 1988 5.15 USD 6.13 USD
October 1988 5.85 USD 6.96 USD
September 1988 5.85 USD 6.96 USD
August 1988 5.08 USD 6.05 USD
July 1988 5.15 USD 6.13 USD
June 1988 5.22 USD 6.22 USD
May 1988 5.22 USD 6.22 USD
April 1988 5.71 USD 6.80 USD
March 1988 6.68 USD 7.96 USD
February 1988 6.48 USD 7.71 USD
January 1988 6.89 USD 8.20 USD
December 1987 6.96 USD 8.29 USD
November 1987 5.99 USD 7.13 USD
October 1987 6.48 USD 7.71 USD
September 1987 8.91 USD 10.61 USD
August 1987 9.33 USD 11.10 USD
July 1987 8.91 USD 10.61 USD
June 1987 7.80 USD 9.28 USD
May 1987 7.10 USD 8.45 USD
April 1987 6.61 USD 7.87 USD
March 1987 6.82 USD 8.12 USD
February 1987 6.82 USD 8.12 USD
January 1987 5.71 USD 6.80 USD
December 1986 4.66 USD 5.55 USD
November 1986 5.15 USD 6.13 USD
October 1986 4.87 USD 5.80 USD
September 1986 3.62 USD 4.31 USD

EHC

Price: 45.23USD

52 week range price:
42.19
61.85

Dividend Yield: 2.35%

5-year range yield:
1.35%
2.35%

Forward Dividend Yield: 1.33%

Payout Ratio: 13.67%

Payout Ratio Range:
5.80%
46.50%

Dividend Per Share: 0.60 USD

Earnings Per Share: 3.26 USD

P/E Ratio: 14.36

Exchange: NYQ

Sector: Healthcare

Industry: Medical Care Facilities

Volume: 960931

Ebitda: 211.3 million

Market Capitalization: 4.7 billion

Average Dividend Frequency: 3

Years Paying Dividends: 10

DGR3: 13.00%

DGR5: 9.88%

Links: