EPR Properties - Price History
Monthly price history for EPR (EPR Properties)
| Date | Adjusted price | Real price |
|---|---|---|
| February 2023 | 42.66 USD | 42.66 USD |
| January 2023 | 42.48 USD | 42.48 USD |
| December 2022 | 37.48 USD | 37.72 USD |
| November 2022 | 41.04 USD | 41.61 USD |
| October 2022 | 37.81 USD | 38.60 USD |
| September 2022 | 34.88 USD | 35.86 USD |
| August 2022 | 41.98 USD | 43.49 USD |
| July 2022 | 51.63 USD | 53.81 USD |
| June 2022 | 44.79 USD | 46.93 USD |
| May 2022 | 48.63 USD | 51.24 USD |
| April 2022 | 49.57 USD | 52.52 USD |
| March 2022 | 51.37 USD | 54.71 USD |
| February 2022 | 46.53 USD | 49.80 USD |
| January 2022 | 40.88 USD | 43.97 USD |
| December 2021 | 43.89 USD | 47.49 USD |
| November 2021 | 42.40 USD | 46.12 USD |
| October 2021 | 45.92 USD | 50.21 USD |
| September 2021 | 44.94 USD | 49.38 USD |
| August 2021 | 45.96 USD | 50.75 USD |
| July 2021 | 45.33 USD | 50.30 USD |
| June 2021 | 47.24 USD | 52.68 USD |
| May 2021 | 44.07 USD | 49.15 USD |
| April 2021 | 42.78 USD | 47.71 USD |
| March 2021 | 41.78 USD | 46.59 USD |
| February 2021 | 40.51 USD | 45.18 USD |
| January 2021 | 35.55 USD | 39.64 USD |
| December 2020 | 29.14 USD | 32.50 USD |
| November 2020 | 32.30 USD | 36.02 USD |
| October 2020 | 21.38 USD | 23.84 USD |
| September 2020 | 24.66 USD | 27.50 USD |
| August 2020 | 28.97 USD | 32.31 USD |
| July 2020 | 25.67 USD | 28.63 USD |
| June 2020 | 29.71 USD | 33.13 USD |
| May 2020 | 28.31 USD | 31.57 USD |
| April 2020 | 26.38 USD | 29.42 USD |
| March 2020 | 21.42 USD | 24.22 USD |
| February 2020 | 51.58 USD | 59.24 USD |
| January 2020 | 61.77 USD | 71.37 USD |
| December 2019 | 60.82 USD | 70.64 USD |
| November 2019 | 60.74 USD | 70.92 USD |
| October 2019 | 66.28 USD | 77.79 USD |
| September 2019 | 65.17 USD | 76.86 USD |
| August 2019 | 66.03 USD | 78.25 USD |
| July 2019 | 62.50 USD | 74.43 USD |
| June 2019 | 62.32 USD | 74.59 USD |
| May 2019 | 64.93 USD | 78.10 USD |
| April 2019 | 65.24 USD | 78.86 USD |
| March 2019 | 63.32 USD | 76.90 USD |
| February 2019 | 60.21 USD | 73.48 USD |
| January 2019 | 59.56 USD | 73.06 USD |
| December 2018 | 51.93 USD | 64.03 USD |
| November 2018 | 57.12 USD | 70.83 USD |
| October 2018 | 55.16 USD | 68.74 USD |
| September 2018 | 54.60 USD | 68.41 USD |
| August 2018 | 55.72 USD | 70.18 USD |
| July 2018 | 52.51 USD | 66.49 USD |
| June 2018 | 50.89 USD | 64.79 USD |
| May 2018 | 47.95 USD | 61.39 USD |
| April 2018 | 42.73 USD | 55.02 USD |
| March 2018 | 42.74 USD | 55.40 USD |
| February 2018 | 44.17 USD | 57.63 USD |
| January 2018 | 44.99 USD | 59.06 USD |
| December 2017 | 49.56 USD | 65.46 USD |
| November 2017 | 51.08 USD | 67.82 USD |
| October 2017 | 51.84 USD | 69.18 USD |
| September 2017 | 52.00 USD | 69.74 USD |
| August 2017 | 51.69 USD | 69.66 USD |
| July 2017 | 53.44 USD | 72.38 USD |
| June 2017 | 52.82 USD | 71.87 USD |
| May 2017 | 51.87 USD | 70.91 USD |
| April 2017 | 52.94 USD | 72.71 USD |
| March 2017 | 53.37 USD | 73.63 USD |
| February 2017 | 55.52 USD | 76.96 USD |
| January 2017 | 53.13 USD | 73.97 USD |
| December 2016 | 51.31 USD | 71.77 USD |
| November 2016 | 49.49 USD | 69.54 USD |
| October 2016 | 51.52 USD | 72.72 USD |
| September 2016 | 55.54 USD | 78.74 USD |
| August 2016 | 55.02 USD | 78.32 USD |
| July 2016 | 58.78 USD | 84.02 USD |
| June 2016 | 56.23 USD | 80.68 USD |
| May 2016 | 49.47 USD | 71.28 USD |
| April 2016 | 45.52 USD | 65.88 USD |
| March 2016 | 45.80 USD | 66.62 USD |
| February 2016 | 42.57 USD | 62.23 USD |
| January 2016 | 40.80 USD | 59.95 USD |
| December 2015 | 39.56 USD | 58.45 USD |
| November 2015 | 37.74 USD | 56.04 USD |
| October 2015 | 38.05 USD | 56.81 USD |
| September 2015 | 34.35 USD | 51.57 USD |
| August 2015 | 33.71 USD | 50.89 USD |
| July 2015 | 37.61 USD | 57.12 USD |
| June 2015 | 35.88 USD | 54.78 USD |
| May 2015 | 37.57 USD | 57.67 USD |
| April 2015 | 37.37 USD | 57.67 USD |
| March 2015 | 38.70 USD | 60.03 USD |
| February 2015 | 39.13 USD | 61.01 USD |
| January 2015 | 41.53 USD | 65.06 USD |
| December 2014 | 36.61 USD | 57.63 USD |
| November 2014 | 35.40 USD | 55.99 USD |
| October 2014 | 35.29 USD | 56.10 USD |
| September 2014 | 31.72 USD | 50.68 USD |
| August 2014 | 35.42 USD | 56.91 USD |
| July 2014 | 33.38 USD | 53.90 USD |
| June 2014 | 34.42 USD | 55.87 USD |
| May 2014 | 33.05 USD | 53.92 USD |
| April 2014 | 32.68 USD | 53.61 USD |
| March 2014 | 32.38 USD | 53.39 USD |
| February 2014 | 32.12 USD | 53.26 USD |
| January 2014 | 30.64 USD | 51.08 USD |
| December 2013 | 29.33 USD | 49.16 USD |
| November 2013 | 29.84 USD | 50.29 USD |
| October 2013 | 30.33 USD | 51.37 USD |
| September 2013 | 28.63 USD | 48.74 USD |
| August 2013 | 28.62 USD | 48.98 USD |
| July 2013 | 29.28 USD | 50.38 USD |
| June 2013 | 29.07 USD | 50.27 USD |
| May 2013 | 30.14 USD | 52.42 USD |
| April 2013 | 32.36 USD | 56.54 USD |
| March 2013 | 29.65 USD | 52.05 USD |
| February 2013 | 27.37 USD | 48.79 USD |
| January 2013 | 26.29 USD | 46.86 USD |
| December 2012 | 25.87 USD | 46.11 USD |
| November 2012 | 25.03 USD | 45.35 USD |
| October 2012 | 24.53 USD | 44.45 USD |
| September 2012 | 24.52 USD | 44.43 USD |
| August 2012 | 24.74 USD | 45.59 USD |
| July 2012 | 24.51 USD | 45.16 USD |
| June 2012 | 22.31 USD | 41.11 USD |
| May 2012 | 21.99 USD | 41.27 USD |
| April 2012 | 25.57 USD | 47.99 USD |
| March 2012 | 24.71 USD | 46.38 USD |
| February 2012 | 23.86 USD | 45.50 USD |
| January 2012 | 23.32 USD | 44.47 USD |
| December 2011 | 22.92 USD | 43.71 USD |
| November 2011 | 23.07 USD | 44.70 USD |
| October 2011 | 23.12 USD | 44.80 USD |
| September 2011 | 20.12 USD | 38.98 USD |
| August 2011 | 21.37 USD | 42.13 USD |
| July 2011 | 23.58 USD | 46.49 USD |
| June 2011 | 23.68 USD | 46.70 USD |
| May 2011 | 24.26 USD | 48.58 USD |
| April 2011 | 23.78 USD | 47.61 USD |
| March 2011 | 23.39 USD | 46.82 USD |
| February 2011 | 23.45 USD | 47.67 USD |
| January 2011 | 22.64 USD | 46.03 USD |
| December 2010 | 22.75 USD | 46.25 USD |
| November 2010 | 22.46 USD | 46.30 USD |
| October 2010 | 22.42 USD | 46.23 USD |
| September 2010 | 20.95 USD | 43.18 USD |
| August 2010 | 20.59 USD | 43.09 USD |
| July 2010 | 19.95 USD | 41.74 USD |
| June 2010 | 18.19 USD | 38.07 USD |
| May 2010 | 19.24 USD | 40.94 USD |
| April 2010 | 20.55 USD | 43.72 USD |
| March 2010 | 19.33 USD | 41.13 USD |
| February 2010 | 17.69 USD | 38.22 USD |
| January 2010 | 16.16 USD | 34.91 USD |
| December 2009 | 16.33 USD | 35.27 USD |
| November 2009 | 14.36 USD | 31.59 USD |
| October 2009 | 15.47 USD | 34.02 USD |
| September 2009 | 15.52 USD | 34.14 USD |
| August 2009 | 13.99 USD | 31.36 USD |
| July 2009 | 12.18 USD | 27.31 USD |
| June 2009 | 9.19 USD | 20.60 USD |
| May 2009 | 8.78 USD | 20.32 USD |
| April 2009 | 9.99 USD | 23.11 USD |
| March 2009 | 6.81 USD | 15.76 USD |
| February 2009 | 6.21 USD | 14.91 USD |
| January 2009 | 9.43 USD | 22.65 USD |
| December 2008 | 12.41 USD | 29.80 USD |
| November 2008 | 9.93 USD | 24.53 USD |
| October 2008 | 15.16 USD | 37.45 USD |
| September 2008 | 22.15 USD | 54.72 USD |
| August 2008 | 21.62 USD | 54.27 USD |
| July 2008 | 21.36 USD | 53.64 USD |
| June 2008 | 19.69 USD | 49.44 USD |
| May 2008 | 21.58 USD | 55.05 USD |
| April 2008 | 20.91 USD | 53.36 USD |
| March 2008 | 19.33 USD | 49.33 USD |
| February 2008 | 18.08 USD | 46.87 USD |
| January 2008 | 19.06 USD | 49.42 USD |
| December 2007 | 18.13 USD | 47.00 USD |
| November 2007 | 20.24 USD | 53.29 USD |
| October 2007 | 20.84 USD | 54.87 USD |
| September 2007 | 19.29 USD | 50.80 USD |
| August 2007 | 17.90 USD | 47.84 USD |
| July 2007 | 16.67 USD | 44.55 USD |
| June 2007 | 20.12 USD | 53.78 USD |
| May 2007 | 21.77 USD | 59.05 USD |
| April 2007 | 22.28 USD | 60.42 USD |
| March 2007 | 22.22 USD | 60.25 USD |
| February 2007 | 23.85 USD | 65.50 USD |
| January 2007 | 23.61 USD | 64.86 USD |
| December 2006 | 21.28 USD | 58.44 USD |
| November 2006 | 21.84 USD | 60.70 USD |
| October 2006 | 19.79 USD | 55.00 USD |
| September 2006 | 17.75 USD | 49.32 USD |
| August 2006 | 17.69 USD | 49.86 USD |
| July 2006 | 15.10 USD | 42.57 USD |
| June 2006 | 15.28 USD | 43.05 USD |
| May 2006 | 14.32 USD | 41.05 USD |
| April 2006 | 14.26 USD | 40.87 USD |
| March 2006 | 14.65 USD | 41.98 USD |
| February 2006 | 14.20 USD | 41.35 USD |
| January 2006 | 14.92 USD | 43.46 USD |
| December 2005 | 13.99 USD | 40.75 USD |
| November 2005 | 14.47 USD | 42.78 USD |
| October 2005 | 13.56 USD | 40.10 USD |
| September 2005 | 15.09 USD | 44.63 USD |
| August 2005 | 15.19 USD | 45.56 USD |
| July 2005 | 15.19 USD | 45.55 USD |
| June 2005 | 15.34 USD | 46.00 USD |
| May 2005 | 14.63 USD | 44.50 USD |
| April 2005 | 14.20 USD | 43.20 USD |
| March 2005 | 13.62 USD | 41.43 USD |
| February 2005 | 13.28 USD | 41.00 USD |
| January 2005 | 13.64 USD | 42.11 USD |
| December 2004 | 14.43 USD | 44.55 USD |
| November 2004 | 13.72 USD | 42.91 USD |
| October 2004 | 12.76 USD | 39.90 USD |
| September 2004 | 12.09 USD | 37.80 USD |
| August 2004 | 11.76 USD | 37.35 USD |
| July 2004 | 11.14 USD | 35.36 USD |
| June 2004 | 11.26 USD | 35.74 USD |
| May 2004 | 11.16 USD | 36.00 USD |
| April 2004 | 10.38 USD | 33.46 USD |
| March 2004 | 12.69 USD | 40.91 USD |
| February 2004 | 11.60 USD | 37.95 USD |
| January 2004 | 10.82 USD | 35.40 USD |
| December 2003 | 10.61 USD | 34.71 USD |
| November 2003 | 10.42 USD | 34.57 USD |
| October 2003 | 9.70 USD | 32.18 USD |
| September 2003 | 9.04 USD | 30.00 USD |
| August 2003 | 9.27 USD | 31.25 USD |
| July 2003 | 9.14 USD | 30.80 USD |
| June 2003 | 8.53 USD | 28.75 USD |
| May 2003 | 7.87 USD | 27.00 USD |
| April 2003 | 7.85 USD | 26.95 USD |
| March 2003 | 7.72 USD | 26.50 USD |
| February 2003 | 7.09 USD | 24.80 USD |
| January 2003 | 6.72 USD | 23.50 USD |
| December 2002 | 6.73 USD | 23.52 USD |
| November 2002 | 6.55 USD | 23.36 USD |
| October 2002 | 6.31 USD | 22.51 USD |
| September 2002 | 6.20 USD | 22.10 USD |
| August 2002 | 6.24 USD | 22.75 USD |
| July 2002 | 6.34 USD | 23.10 USD |
| June 2002 | 6.77 USD | 24.65 USD |
| May 2002 | 6.11 USD | 22.70 USD |
| April 2002 | 6.23 USD | 23.15 USD |
| March 2002 | 6.08 USD | 22.60 USD |
| February 2002 | 5.41 USD | 20.55 USD |
| January 2002 | 5.36 USD | 20.35 USD |
| December 2001 | 5.10 USD | 19.35 USD |
| November 2001 | 4.58 USD | 17.80 USD |
| October 2001 | 4.30 USD | 16.70 USD |
| September 2001 | 4.35 USD | 16.90 USD |
| August 2001 | 4.27 USD | 17.05 USD |
| July 2001 | 4.36 USD | 17.40 USD |
| June 2001 | 4.57 USD | 18.25 USD |
| May 2001 | 3.97 USD | 16.26 USD |
| April 2001 | 3.86 USD | 15.80 USD |
| March 2001 | 3.48 USD | 14.24 USD |
| February 2001 | 3.28 USD | 13.85 USD |
| January 2001 | 3.26 USD | 13.76 USD |
| December 2000 | 2.60 USD | 11.00 USD |
| November 2000 | 2.64 USD | 11.56 USD |
| October 2000 | 2.52 USD | 11.06 USD |
| September 2000 | 2.42 USD | 10.63 USD |
| August 2000 | 2.38 USD | 10.88 USD |
| July 2000 | 2.69 USD | 12.31 USD |
| June 2000 | 3.03 USD | 13.83 USD |
| May 2000 | 2.89 USD | 13.63 USD |
| April 2000 | 2.89 USD | 13.63 USD |
| March 2000 | 2.80 USD | 13.19 USD |
| February 2000 | 2.85 USD | 13.88 USD |
| January 2000 | 2.88 USD | 14.00 USD |
| December 1999 | 2.71 USD | 13.19 USD |
| November 1999 | 2.61 USD | 13.13 USD |
| October 1999 | 2.80 USD | 14.06 USD |
| September 1999 | 2.91 USD | 14.63 USD |
| August 1999 | 2.96 USD | 15.31 USD |
| July 1999 | 3.34 USD | 17.25 USD |
| June 1999 | 3.41 USD | 17.63 USD |
| May 1999 | 3.56 USD | 18.81 USD |
| April 1999 | 3.47 USD | 18.38 USD |
| March 1999 | 3.26 USD | 17.25 USD |
| February 1999 | 3.16 USD | 17.13 USD |
| January 1999 | 3.04 USD | 16.50 USD |
| December 1998 | 3.14 USD | 17.00 USD |
| November 1998 | 3.32 USD | 18.44 USD |
| October 1998 | 3.00 USD | 16.63 USD |
| September 1998 | 3.33 USD | 18.50 USD |
| August 1998 | 2.62 USD | 14.88 USD |
| July 1998 | 3.23 USD | 18.38 USD |
| June 1998 | 3.21 USD | 18.25 USD |
| May 1998 | 3.35 USD | 19.44 USD |
| April 1998 | 3.39 USD | 19.69 USD |
| March 1998 | 3.38 USD | 19.63 USD |
| February 1998 | 3.31 USD | 19.63 USD |
| January 1998 | 3.33 USD | 19.75 USD |
| December 1997 | 3.27 USD | 19.38 USD |
| November 1997 | 3.22 USD | 19.25 USD |
EPR
Price: 43.27USD
52 week range price:
Dividend Yield: 7.44%
5-year range yield:
Forward Dividend Yield: 7.85%
Payout Ratio: 137.50%
Payout Ratio Range:
Dividend Per Share: 3.30 USD
Earnings Per Share: 2.40 USD
P/E Ratio: 20.86
Exchange: NYQ
Sector: Real Estate
Industry: REIT—Specialty
Volume: 98146
Ebitda: 132.4 millionMarket Capitalization: 3.2 billion
Average Dividend Frequency: 8
Years Paying Dividends: 27
DGR3: -5.82%
DGR5: -1.10%
DGR10: 2.82%
DGR20: 3.94%