EPR Properties ( EPR) - Price History
Monthly price history for EPR (EPR Properties)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $60.54 | $60.54 |
| July 2026 | $62.07 | $62.07 |
| June 2026 | $57.73 | $58.01 |
| May 2026 | $56.48 | $57.05 |
| April 2026 | $54.95 | $55.81 |
| March 2026 | $48.92 | $49.96 |
| February 2026 | $57.81 | $59.41 |
| January 2026 | $52.52 | $54.24 |
| December 2025 | $48.06 | $49.90 |
| November 2025 | $50.04 | $52.27 |
| October 2025 | $46.67 | $49.02 |
| September 2025 | $54.89 | $58.01 |
| August 2025 | $51.07 | $54.25 |
| July 2025 | $51.53 | $55.04 |
| June 2025 | $54.26 | $58.26 |
| May 2025 | $51.60 | $55.69 |
| April 2025 | $45.62 | $49.49 |
| March 2025 | $48.20 | $52.61 |
| February 2025 | $48.35 | $53.07 |
| January 2025 | $41.77 | $46.10 |
| December 2024 | $39.87 | $44.28 |
| November 2024 | $40.59 | $45.37 |
| October 2024 | $40.34 | $45.37 |
| September 2024 | $43.34 | $49.04 |
| August 2024 | $41.71 | $47.47 |
| July 2024 | $39.30 | $45 |
| June 2024 | $36.43 | $41.98 |
| May 2024 | $35.37 | $41.04 |
| April 2024 | $34.74 | $40.59 |
| March 2024 | $36.08 | $42.45 |
| February 2024 | $34.67 | $41.08 |
| January 2024 | $37.12 | $44.27 |
| December 2023 | $40.38 | $48.45 |
| November 2023 | $36.98 | $44.62 |
| October 2023 | $35.17 | $42.70 |
| September 2023 | $33.98 | $41.54 |
| August 2023 | $36.39 | $44.78 |
| July 2023 | $36.06 | $44.64 |
| June 2023 | $37.57 | $46.80 |
| May 2023 | $33.28 | $41.71 |
| April 2023 | $33.26 | $41.96 |
| March 2023 | $29.99 | $38.10 |
| February 2023 | $31.91 | $40.84 |
| January 2023 | $32.97 | $42.48 |
| December 2022 | $29.08 | $37.72 |
| November 2022 | $31.85 | $41.61 |
| October 2022 | $29.34 | $38.60 |
| September 2022 | $27.06 | $35.86 |
| August 2022 | $32.58 | $43.49 |
| July 2022 | $40.07 | $53.81 |
| June 2022 | $34.76 | $46.93 |
| May 2022 | $37.74 | $51.24 |
| April 2022 | $38.47 | $52.52 |
| March 2022 | $39.87 | $54.71 |
| February 2022 | $36.11 | $49.80 |
| January 2022 | $31.72 | $43.97 |
| December 2021 | $34.06 | $47.49 |
| November 2021 | $32.91 | $46.12 |
| October 2021 | $35.64 | $50.21 |
| September 2021 | $34.88 | $49.38 |
| August 2021 | $35.67 | $50.75 |
| July 2021 | $35.18 | $50.30 |
| June 2021 | $36.66 | $52.68 |
| May 2021 | $34.20 | $49.15 |
| April 2021 | $33.20 | $47.71 |
| March 2021 | $32.42 | $46.59 |
| February 2021 | $31.44 | $45.18 |
| January 2021 | $27.59 | $39.64 |
| December 2020 | $22.62 | $32.50 |
| November 2020 | $25.07 | $36.02 |
| October 2020 | $16.59 | $23.84 |
| September 2020 | $19.14 | $27.50 |
| August 2020 | $22.48 | $32.31 |
| July 2020 | $19.92 | $28.63 |
| June 2020 | $23.06 | $33.13 |
| May 2020 | $21.97 | $31.57 |
| April 2020 | $20.47 | $29.42 |
| March 2020 | $16.63 | $24.22 |
| February 2020 | $40.03 | $59.24 |
| January 2020 | $47.94 | $71.37 |
| December 2019 | $47.20 | $70.64 |
| November 2019 | $47.14 | $70.92 |
| October 2019 | $51.44 | $77.79 |
| September 2019 | $50.58 | $76.86 |
| August 2019 | $51.24 | $78.25 |
| July 2019 | $48.51 | $74.43 |
| June 2019 | $48.37 | $74.59 |
| May 2019 | $50.39 | $78.10 |
| April 2019 | $50.63 | $78.86 |
| March 2019 | $49.14 | $76.90 |
| February 2019 | $46.73 | $73.48 |
| January 2019 | $46.22 | $73.06 |
| December 2018 | $40.30 | $64.03 |
| November 2018 | $44.33 | $70.83 |
| October 2018 | $42.81 | $68.74 |
| September 2018 | $42.38 | $68.41 |
| August 2018 | $43.24 | $70.18 |
| July 2018 | $40.76 | $66.49 |
| June 2018 | $39.50 | $64.79 |
| May 2018 | $37.22 | $61.39 |
| April 2018 | $33.16 | $55.02 |
| March 2018 | $33.17 | $55.40 |
| February 2018 | $34.28 | $57.63 |
| January 2018 | $34.91 | $59.06 |
| December 2017 | $38.46 | $65.46 |
| November 2017 | $39.64 | $67.82 |
| October 2017 | $40.23 | $69.18 |
| September 2017 | $40.36 | $69.74 |
| August 2017 | $40.12 | $69.66 |
| July 2017 | $41.48 | $72.38 |
| June 2017 | $40.99 | $71.87 |
| May 2017 | $40.26 | $70.91 |
| April 2017 | $41.08 | $72.71 |
| March 2017 | $41.42 | $73.63 |
| February 2017 | $43.09 | $76.96 |
| January 2017 | $41.23 | $73.97 |
| December 2016 | $39.82 | $71.77 |
| November 2016 | $38.41 | $69.54 |
| October 2016 | $39.98 | $72.72 |
| September 2016 | $43.10 | $78.74 |
| August 2016 | $42.70 | $78.32 |
| July 2016 | $45.62 | $84.02 |
| June 2016 | $43.64 | $80.68 |
| May 2016 | $38.39 | $71.28 |
| April 2016 | $35.32 | $65.88 |
| March 2016 | $35.55 | $66.62 |
| February 2016 | $33.04 | $62.23 |
| January 2016 | $31.67 | $59.95 |
| December 2015 | $30.70 | $58.45 |
| November 2015 | $29.29 | $56.04 |
| October 2015 | $29.53 | $56.81 |
| September 2015 | $26.66 | $51.57 |
| August 2015 | $26.16 | $50.89 |
| July 2015 | $29.19 | $57.12 |
| June 2015 | $27.84 | $54.78 |
| May 2015 | $29.15 | $57.67 |
| April 2015 | $29 | $57.67 |
| March 2015 | $30.04 | $60.03 |
| February 2015 | $30.37 | $61.01 |
| January 2015 | $32.23 | $65.06 |
| December 2014 | $28.42 | $57.63 |
| November 2014 | $27.47 | $55.99 |
| October 2014 | $27.39 | $56.10 |
| September 2014 | $24.61 | $50.68 |
| August 2014 | $27.49 | $56.91 |
| July 2014 | $25.90 | $53.90 |
| June 2014 | $26.71 | $55.87 |
| May 2014 | $25.65 | $53.92 |
| April 2014 | $25.36 | $53.61 |
| March 2014 | $25.13 | $53.39 |
| February 2014 | $24.93 | $53.26 |
| January 2014 | $23.78 | $51.08 |
| December 2013 | $22.76 | $49.16 |
| November 2013 | $23.16 | $50.29 |
| October 2013 | $23.53 | $51.37 |
| September 2013 | $22.22 | $48.74 |
| August 2013 | $22.21 | $48.98 |
| July 2013 | $22.72 | $50.38 |
| June 2013 | $22.56 | $50.27 |
| May 2013 | $23.39 | $52.42 |
| April 2013 | $25.11 | $56.54 |
| March 2013 | $23.01 | $52.05 |
| February 2013 | $21.24 | $48.79 |
| January 2013 | $20.40 | $46.86 |
| December 2012 | $20.07 | $46.11 |
| November 2012 | $19.42 | $45.35 |
| October 2012 | $19.04 | $44.45 |
| September 2012 | $19.03 | $44.43 |
| August 2012 | $19.20 | $45.59 |
| July 2012 | $19.02 | $45.16 |
| June 2012 | $17.32 | $41.11 |
| May 2012 | $17.06 | $41.27 |
| April 2012 | $19.84 | $47.99 |
| March 2012 | $19.18 | $46.38 |
| February 2012 | $18.51 | $45.50 |
| January 2012 | $18.10 | $44.47 |
| December 2011 | $17.78 | $43.71 |
| November 2011 | $17.90 | $44.70 |
| October 2011 | $17.94 | $44.80 |
| September 2011 | $15.61 | $38.98 |
| August 2011 | $16.58 | $42.13 |
| July 2011 | $18.30 | $46.49 |
| June 2011 | $18.38 | $46.70 |
| May 2011 | $18.83 | $48.58 |
| April 2011 | $18.46 | $47.61 |
| March 2011 | $18.15 | $46.82 |
| February 2011 | $18.20 | $47.67 |
| January 2011 | $17.57 | $46.03 |
| December 2010 | $17.66 | $46.25 |
| November 2010 | $17.43 | $46.30 |
| October 2010 | $17.40 | $46.23 |
| September 2010 | $16.26 | $43.18 |
| August 2010 | $15.98 | $43.09 |
| July 2010 | $15.48 | $41.74 |
| June 2010 | $14.12 | $38.07 |
| May 2010 | $14.93 | $40.94 |
| April 2010 | $15.95 | $43.72 |
| March 2010 | $15 | $41.13 |
| February 2010 | $13.73 | $38.22 |
| January 2010 | $12.54 | $34.91 |
| December 2009 | $12.67 | $35.27 |
| November 2009 | $11.15 | $31.59 |
| October 2009 | $12 | $34.02 |
| September 2009 | $12.05 | $34.14 |
| August 2009 | $10.85 | $31.36 |
| July 2009 | $9.45 | $27.31 |
| June 2009 | $7.13 | $20.60 |
| May 2009 | $6.81 | $20.32 |
| April 2009 | $7.75 | $23.11 |
| March 2009 | $5.28 | $15.76 |
| February 2009 | $4.82 | $14.91 |
| January 2009 | $7.32 | $22.65 |
| December 2008 | $9.63 | $29.80 |
| November 2008 | $7.70 | $24.53 |
| October 2008 | $11.76 | $37.45 |
| September 2008 | $17.19 | $54.72 |
| August 2008 | $16.78 | $54.27 |
| July 2008 | $16.58 | $53.64 |
| June 2008 | $15.28 | $49.44 |
| May 2008 | $16.74 | $55.05 |
| April 2008 | $16.23 | $53.36 |
| March 2008 | $15 | $49.33 |
| February 2008 | $14.03 | $46.87 |
| January 2008 | $14.79 | $49.42 |
| December 2007 | $14.07 | $47 |
| November 2007 | $15.71 | $53.29 |
| October 2007 | $16.17 | $54.87 |
| September 2007 | $14.97 | $50.80 |
| August 2007 | $13.89 | $47.84 |
| July 2007 | $12.94 | $44.55 |
| June 2007 | $15.62 | $53.78 |
| May 2007 | $16.90 | $59.05 |
| April 2007 | $17.29 | $60.42 |
| March 2007 | $17.24 | $60.25 |
| February 2007 | $18.51 | $65.50 |
| January 2007 | $18.32 | $64.86 |
| December 2006 | $16.51 | $58.44 |
| November 2006 | $16.95 | $60.70 |
| October 2006 | $15.36 | $55 |
| September 2006 | $13.77 | $49.32 |
| August 2006 | $13.73 | $49.86 |
| July 2006 | $11.72 | $42.57 |
| June 2006 | $11.85 | $43.05 |
| May 2006 | $11.12 | $41.05 |
| April 2006 | $11.07 | $40.87 |
| March 2006 | $11.37 | $41.98 |
| February 2006 | $11.02 | $41.35 |
| January 2006 | $11.58 | $43.46 |
| December 2005 | $10.86 | $40.75 |
| November 2005 | $11.23 | $42.78 |
| October 2005 | $10.52 | $40.10 |
| September 2005 | $11.71 | $44.63 |
| August 2005 | $11.79 | $45.56 |
| July 2005 | $11.78 | $45.55 |
| June 2005 | $11.90 | $46 |
| May 2005 | $11.36 | $44.50 |
| April 2005 | $11.02 | $43.20 |
| March 2005 | $10.57 | $41.43 |
| February 2005 | $10.30 | $41 |
| January 2005 | $10.58 | $42.11 |
| December 2004 | $11.20 | $44.55 |
| November 2004 | $10.65 | $42.91 |
| October 2004 | $9.90 | $39.90 |
| September 2004 | $9.38 | $37.80 |
| August 2004 | $9.13 | $37.35 |
| July 2004 | $8.64 | $35.36 |
| June 2004 | $8.74 | $35.74 |
| May 2004 | $8.66 | $36 |
| April 2004 | $8.05 | $33.46 |
| March 2004 | $9.84 | $40.91 |
| February 2004 | $9 | $37.95 |
| January 2004 | $8.40 | $35.40 |
| December 2003 | $8.24 | $34.71 |
| November 2003 | $8.09 | $34.57 |
| October 2003 | $7.53 | $32.18 |
| September 2003 | $7.02 | $30 |
| August 2003 | $7.19 | $31.25 |
| July 2003 | $7.09 | $30.80 |
| June 2003 | $6.62 | $28.75 |
| May 2003 | $6.10 | $27 |
| April 2003 | $6.09 | $26.95 |
| March 2003 | $5.99 | $26.50 |
| February 2003 | $5.50 | $24.80 |
| January 2003 | $5.22 | $23.50 |
| December 2002 | $5.22 | $23.52 |
| November 2002 | $5.08 | $23.36 |
| October 2002 | $4.90 | $22.51 |
| September 2002 | $4.81 | $22.10 |
| August 2002 | $4.85 | $22.75 |
| July 2002 | $4.92 | $23.10 |
| June 2002 | $5.25 | $24.65 |
| May 2002 | $4.74 | $22.70 |
| April 2002 | $4.84 | $23.15 |
| March 2002 | $4.72 | $22.60 |
| February 2002 | $4.20 | $20.55 |
| January 2002 | $4.16 | $20.35 |
| December 2001 | $3.96 | $19.35 |
| November 2001 | $3.55 | $17.80 |
| October 2001 | $3.33 | $16.70 |
| September 2001 | $3.37 | $16.90 |
| August 2001 | $3.31 | $17.05 |
| July 2001 | $3.38 | $17.40 |
| June 2001 | $3.55 | $18.25 |
| May 2001 | $3.08 | $16.26 |
| April 2001 | $3 | $15.80 |
| March 2001 | $2.70 | $14.24 |
| February 2001 | $2.54 | $13.85 |
| January 2001 | $2.53 | $13.76 |
| December 2000 | $2.02 | $11 |
| November 2000 | $2.05 | $11.56 |
| October 2000 | $1.96 | $11.06 |
| September 2000 | $1.88 | $10.62 |
| August 2000 | $1.85 | $10.88 |
| July 2000 | $2.09 | $12.31 |
| June 2000 | $2.35 | $13.83 |
| May 2000 | $2.24 | $13.62 |
| April 2000 | $2.24 | $13.62 |
| March 2000 | $2.17 | $13.19 |
| February 2000 | $2.21 | $13.88 |
| January 2000 | $2.23 | $14 |
| December 1999 | $2.10 | $13.19 |
| November 1999 | $2.03 | $13.12 |
| October 1999 | $2.17 | $14.06 |
| September 1999 | $2.26 | $14.62 |
| August 1999 | $2.30 | $15.31 |
| July 1999 | $2.59 | $17.25 |
| June 1999 | $2.65 | $17.62 |
| May 1999 | $2.76 | $18.81 |
| April 1999 | $2.70 | $18.38 |
| March 1999 | $2.53 | $17.25 |
| February 1999 | $2.45 | $17.12 |
| January 1999 | $2.36 | $16.50 |
| December 1998 | $2.43 | $17 |
| November 1998 | $2.58 | $18.44 |
| October 1998 | $2.32 | $16.62 |
| September 1998 | $2.59 | $18.50 |
| August 1998 | $2.03 | $14.88 |
| July 1998 | $2.51 | $18.38 |
| June 1998 | $2.49 | $18.25 |
| May 1998 | $2.60 | $19.44 |
| April 1998 | $2.63 | $19.69 |
| March 1998 | $2.62 | $19.62 |
| February 1998 | $2.57 | $19.62 |
| January 1998 | $2.59 | $19.75 |
| December 1997 | $2.54 | $19.38 |
| November 1997 | $2.50 | $19.25 |
EPR
List: Challengers
Price: $60.54
52 week price:
Dividend Yield: 5.91%
5-year range yield:
Forward Dividend Yield: 6.14%
Payout Ratio: 139.59%
Payout Ratio Range:
Dividend Per Share: 3.72 USD
Earnings Per Share: 3.12 USD
P/E Ratio: 19.62
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Specialty
Country: United States
Volume: 98146
Ebitda: 132.4 millionMarket Capitalization: 4.7 billion
Average Dividend Frequency: 12
Years Paying Dividends: 30
DGR3: 3.57%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%