EPR Properties - Price History
Monthly price history for EPR (EPR Properties)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 42.60 USD | 42.60 USD |
February 2024 | 41.02 USD | 41.02 USD |
January 2024 | 44.27 USD | 44.27 USD |
December 2023 | 48.16 USD | 48.45 USD |
November 2023 | 44.10 USD | 44.62 USD |
October 2023 | 41.95 USD | 42.70 USD |
September 2023 | 40.53 USD | 41.54 USD |
August 2023 | 43.40 USD | 44.78 USD |
July 2023 | 43.00 USD | 44.64 USD |
June 2023 | 44.80 USD | 46.80 USD |
May 2023 | 39.69 USD | 41.71 USD |
April 2023 | 39.66 USD | 41.96 USD |
March 2023 | 35.77 USD | 38.10 USD |
February 2023 | 38.06 USD | 40.84 USD |
January 2023 | 39.32 USD | 42.48 USD |
December 2022 | 34.69 USD | 37.72 USD |
November 2022 | 37.98 USD | 41.61 USD |
October 2022 | 35.00 USD | 38.60 USD |
September 2022 | 32.28 USD | 35.86 USD |
August 2022 | 38.86 USD | 43.49 USD |
July 2022 | 47.79 USD | 53.81 USD |
June 2022 | 41.46 USD | 46.93 USD |
May 2022 | 45.01 USD | 51.24 USD |
April 2022 | 45.88 USD | 52.52 USD |
March 2022 | 47.55 USD | 54.71 USD |
February 2022 | 43.07 USD | 49.80 USD |
January 2022 | 37.83 USD | 43.97 USD |
December 2021 | 40.62 USD | 47.49 USD |
November 2021 | 39.25 USD | 46.12 USD |
October 2021 | 42.50 USD | 50.21 USD |
September 2021 | 41.59 USD | 49.38 USD |
August 2021 | 42.54 USD | 50.75 USD |
July 2021 | 41.95 USD | 50.30 USD |
June 2021 | 43.72 USD | 52.68 USD |
May 2021 | 40.79 USD | 49.15 USD |
April 2021 | 39.60 USD | 47.71 USD |
March 2021 | 38.67 USD | 46.59 USD |
February 2021 | 37.50 USD | 45.18 USD |
January 2021 | 32.90 USD | 39.64 USD |
December 2020 | 26.97 USD | 32.50 USD |
November 2020 | 29.90 USD | 36.02 USD |
October 2020 | 19.79 USD | 23.84 USD |
September 2020 | 22.82 USD | 27.50 USD |
August 2020 | 26.82 USD | 32.31 USD |
July 2020 | 23.76 USD | 28.63 USD |
June 2020 | 27.50 USD | 33.13 USD |
May 2020 | 26.20 USD | 31.57 USD |
April 2020 | 24.42 USD | 29.42 USD |
March 2020 | 19.83 USD | 24.22 USD |
February 2020 | 47.74 USD | 59.24 USD |
January 2020 | 57.18 USD | 71.37 USD |
December 2019 | 56.30 USD | 70.64 USD |
November 2019 | 56.22 USD | 70.92 USD |
October 2019 | 61.35 USD | 77.79 USD |
September 2019 | 60.32 USD | 76.86 USD |
August 2019 | 61.12 USD | 78.25 USD |
July 2019 | 57.85 USD | 74.43 USD |
June 2019 | 57.69 USD | 74.59 USD |
May 2019 | 60.10 USD | 78.10 USD |
April 2019 | 60.39 USD | 78.86 USD |
March 2019 | 58.61 USD | 76.90 USD |
February 2019 | 55.73 USD | 73.48 USD |
January 2019 | 55.13 USD | 73.06 USD |
December 2018 | 48.07 USD | 64.03 USD |
November 2018 | 52.87 USD | 70.83 USD |
October 2018 | 51.06 USD | 68.74 USD |
September 2018 | 50.54 USD | 68.41 USD |
August 2018 | 51.57 USD | 70.18 USD |
July 2018 | 48.61 USD | 66.49 USD |
June 2018 | 47.11 USD | 64.79 USD |
May 2018 | 44.39 USD | 61.39 USD |
April 2018 | 39.55 USD | 55.02 USD |
March 2018 | 39.56 USD | 55.40 USD |
February 2018 | 40.88 USD | 57.63 USD |
January 2018 | 41.64 USD | 59.06 USD |
December 2017 | 45.87 USD | 65.46 USD |
November 2017 | 47.28 USD | 67.82 USD |
October 2017 | 47.99 USD | 69.18 USD |
September 2017 | 48.14 USD | 69.74 USD |
August 2017 | 47.85 USD | 69.66 USD |
July 2017 | 49.47 USD | 72.38 USD |
June 2017 | 48.89 USD | 71.87 USD |
May 2017 | 48.02 USD | 70.91 USD |
April 2017 | 49.00 USD | 72.71 USD |
March 2017 | 49.40 USD | 73.63 USD |
February 2017 | 51.39 USD | 76.96 USD |
January 2017 | 49.18 USD | 73.97 USD |
December 2016 | 47.49 USD | 71.77 USD |
November 2016 | 45.81 USD | 69.54 USD |
October 2016 | 47.68 USD | 72.72 USD |
September 2016 | 51.41 USD | 78.74 USD |
August 2016 | 50.93 USD | 78.32 USD |
July 2016 | 54.41 USD | 84.02 USD |
June 2016 | 52.05 USD | 80.68 USD |
May 2016 | 45.79 USD | 71.28 USD |
April 2016 | 42.13 USD | 65.88 USD |
March 2016 | 42.40 USD | 66.62 USD |
February 2016 | 39.41 USD | 62.23 USD |
January 2016 | 37.77 USD | 59.95 USD |
December 2015 | 36.62 USD | 58.45 USD |
November 2015 | 34.93 USD | 56.04 USD |
October 2015 | 35.22 USD | 56.81 USD |
September 2015 | 31.80 USD | 51.57 USD |
August 2015 | 31.20 USD | 50.89 USD |
July 2015 | 34.82 USD | 57.12 USD |
June 2015 | 33.21 USD | 54.78 USD |
May 2015 | 34.77 USD | 57.67 USD |
April 2015 | 34.59 USD | 57.67 USD |
March 2015 | 35.83 USD | 60.03 USD |
February 2015 | 36.23 USD | 61.01 USD |
January 2015 | 38.44 USD | 65.06 USD |
December 2014 | 33.89 USD | 57.63 USD |
November 2014 | 32.77 USD | 55.99 USD |
October 2014 | 32.67 USD | 56.10 USD |
September 2014 | 29.36 USD | 50.68 USD |
August 2014 | 32.79 USD | 56.91 USD |
July 2014 | 30.90 USD | 53.90 USD |
June 2014 | 31.86 USD | 55.87 USD |
May 2014 | 30.59 USD | 53.92 USD |
April 2014 | 30.25 USD | 53.61 USD |
March 2014 | 29.97 USD | 53.39 USD |
February 2014 | 29.74 USD | 53.26 USD |
January 2014 | 28.36 USD | 51.08 USD |
December 2013 | 27.15 USD | 49.16 USD |
November 2013 | 27.62 USD | 50.29 USD |
October 2013 | 28.07 USD | 51.37 USD |
September 2013 | 26.50 USD | 48.74 USD |
August 2013 | 26.49 USD | 48.98 USD |
July 2013 | 27.10 USD | 50.38 USD |
June 2013 | 26.91 USD | 50.27 USD |
May 2013 | 27.90 USD | 52.42 USD |
April 2013 | 29.95 USD | 56.54 USD |
March 2013 | 27.45 USD | 52.05 USD |
February 2013 | 25.33 USD | 48.79 USD |
January 2013 | 24.33 USD | 46.86 USD |
December 2012 | 23.94 USD | 46.11 USD |
November 2012 | 23.17 USD | 45.35 USD |
October 2012 | 22.71 USD | 44.45 USD |
September 2012 | 22.70 USD | 44.43 USD |
August 2012 | 22.90 USD | 45.59 USD |
July 2012 | 22.69 USD | 45.16 USD |
June 2012 | 20.65 USD | 41.11 USD |
May 2012 | 20.35 USD | 41.27 USD |
April 2012 | 23.67 USD | 47.99 USD |
March 2012 | 22.87 USD | 46.38 USD |
February 2012 | 22.08 USD | 45.50 USD |
January 2012 | 21.58 USD | 44.47 USD |
December 2011 | 21.21 USD | 43.71 USD |
November 2011 | 21.36 USD | 44.70 USD |
October 2011 | 21.40 USD | 44.80 USD |
September 2011 | 18.62 USD | 38.98 USD |
August 2011 | 19.78 USD | 42.13 USD |
July 2011 | 21.82 USD | 46.49 USD |
June 2011 | 21.92 USD | 46.70 USD |
May 2011 | 22.46 USD | 48.58 USD |
April 2011 | 22.01 USD | 47.61 USD |
March 2011 | 21.65 USD | 46.82 USD |
February 2011 | 21.71 USD | 47.67 USD |
January 2011 | 20.96 USD | 46.03 USD |
December 2010 | 21.06 USD | 46.25 USD |
November 2010 | 20.79 USD | 46.30 USD |
October 2010 | 20.76 USD | 46.23 USD |
September 2010 | 19.39 USD | 43.18 USD |
August 2010 | 19.06 USD | 43.09 USD |
July 2010 | 18.46 USD | 41.74 USD |
June 2010 | 16.84 USD | 38.07 USD |
May 2010 | 17.81 USD | 40.94 USD |
April 2010 | 19.02 USD | 43.72 USD |
March 2010 | 17.90 USD | 41.13 USD |
February 2010 | 16.38 USD | 38.22 USD |
January 2010 | 14.96 USD | 34.91 USD |
December 2009 | 15.11 USD | 35.27 USD |
November 2009 | 13.30 USD | 31.59 USD |
October 2009 | 14.32 USD | 34.02 USD |
September 2009 | 14.37 USD | 34.14 USD |
August 2009 | 12.95 USD | 31.36 USD |
July 2009 | 11.27 USD | 27.31 USD |
June 2009 | 8.50 USD | 20.60 USD |
May 2009 | 8.13 USD | 20.32 USD |
April 2009 | 9.24 USD | 23.11 USD |
March 2009 | 6.30 USD | 15.76 USD |
February 2009 | 5.75 USD | 14.91 USD |
January 2009 | 8.73 USD | 22.65 USD |
December 2008 | 11.49 USD | 29.80 USD |
November 2008 | 9.19 USD | 24.53 USD |
October 2008 | 14.03 USD | 37.45 USD |
September 2008 | 20.50 USD | 54.72 USD |
August 2008 | 20.01 USD | 54.27 USD |
July 2008 | 19.78 USD | 53.64 USD |
June 2008 | 18.23 USD | 49.44 USD |
May 2008 | 19.97 USD | 55.05 USD |
April 2008 | 19.36 USD | 53.36 USD |
March 2008 | 17.90 USD | 49.33 USD |
February 2008 | 16.73 USD | 46.87 USD |
January 2008 | 17.64 USD | 49.42 USD |
December 2007 | 16.78 USD | 47.00 USD |
November 2007 | 18.73 USD | 53.29 USD |
October 2007 | 19.29 USD | 54.87 USD |
September 2007 | 17.86 USD | 50.80 USD |
August 2007 | 16.57 USD | 47.84 USD |
July 2007 | 15.43 USD | 44.55 USD |
June 2007 | 18.63 USD | 53.78 USD |
May 2007 | 20.15 USD | 59.05 USD |
April 2007 | 20.62 USD | 60.42 USD |
March 2007 | 20.56 USD | 60.25 USD |
February 2007 | 22.07 USD | 65.50 USD |
January 2007 | 21.86 USD | 64.86 USD |
December 2006 | 19.69 USD | 58.44 USD |
November 2006 | 20.22 USD | 60.70 USD |
October 2006 | 18.32 USD | 55.00 USD |
September 2006 | 16.43 USD | 49.32 USD |
August 2006 | 16.38 USD | 49.86 USD |
July 2006 | 13.98 USD | 42.57 USD |
June 2006 | 14.14 USD | 43.05 USD |
May 2006 | 13.26 USD | 41.05 USD |
April 2006 | 13.20 USD | 40.87 USD |
March 2006 | 13.56 USD | 41.98 USD |
February 2006 | 13.14 USD | 41.35 USD |
January 2006 | 13.82 USD | 43.46 USD |
December 2005 | 12.95 USD | 40.75 USD |
November 2005 | 13.39 USD | 42.78 USD |
October 2005 | 12.55 USD | 40.10 USD |
September 2005 | 13.97 USD | 44.63 USD |
August 2005 | 14.06 USD | 45.56 USD |
July 2005 | 14.06 USD | 45.55 USD |
June 2005 | 14.20 USD | 46.00 USD |
May 2005 | 13.54 USD | 44.50 USD |
April 2005 | 13.15 USD | 43.20 USD |
March 2005 | 12.61 USD | 41.43 USD |
February 2005 | 12.29 USD | 41.00 USD |
January 2005 | 12.62 USD | 42.11 USD |
December 2004 | 13.36 USD | 44.55 USD |
November 2004 | 12.70 USD | 42.91 USD |
October 2004 | 11.81 USD | 39.90 USD |
September 2004 | 11.19 USD | 37.80 USD |
August 2004 | 10.89 USD | 37.35 USD |
July 2004 | 10.31 USD | 35.36 USD |
June 2004 | 10.42 USD | 35.74 USD |
May 2004 | 10.33 USD | 36.00 USD |
April 2004 | 9.60 USD | 33.46 USD |
March 2004 | 11.74 USD | 40.91 USD |
February 2004 | 10.74 USD | 37.95 USD |
January 2004 | 10.02 USD | 35.40 USD |
December 2003 | 9.82 USD | 34.71 USD |
November 2003 | 9.65 USD | 34.57 USD |
October 2003 | 8.98 USD | 32.18 USD |
September 2003 | 8.37 USD | 30.00 USD |
August 2003 | 8.58 USD | 31.25 USD |
July 2003 | 8.46 USD | 30.80 USD |
June 2003 | 7.89 USD | 28.75 USD |
May 2003 | 7.28 USD | 27.00 USD |
April 2003 | 7.27 USD | 26.95 USD |
March 2003 | 7.15 USD | 26.50 USD |
February 2003 | 6.57 USD | 24.80 USD |
January 2003 | 6.22 USD | 23.50 USD |
December 2002 | 6.23 USD | 23.52 USD |
November 2002 | 6.07 USD | 23.36 USD |
October 2002 | 5.84 USD | 22.51 USD |
September 2002 | 5.74 USD | 22.10 USD |
August 2002 | 5.78 USD | 22.75 USD |
July 2002 | 5.87 USD | 23.10 USD |
June 2002 | 6.26 USD | 24.65 USD |
May 2002 | 5.66 USD | 22.70 USD |
April 2002 | 5.77 USD | 23.15 USD |
March 2002 | 5.63 USD | 22.60 USD |
February 2002 | 5.01 USD | 20.55 USD |
January 2002 | 4.96 USD | 20.35 USD |
December 2001 | 4.72 USD | 19.35 USD |
November 2001 | 4.24 USD | 17.80 USD |
October 2001 | 3.98 USD | 16.70 USD |
September 2001 | 4.02 USD | 16.90 USD |
August 2001 | 3.95 USD | 17.05 USD |
July 2001 | 4.03 USD | 17.40 USD |
June 2001 | 4.23 USD | 18.25 USD |
May 2001 | 3.68 USD | 16.26 USD |
April 2001 | 3.57 USD | 15.80 USD |
March 2001 | 3.22 USD | 14.24 USD |
February 2001 | 3.04 USD | 13.85 USD |
January 2001 | 3.02 USD | 13.76 USD |
December 2000 | 2.41 USD | 11.00 USD |
November 2000 | 2.44 USD | 11.56 USD |
October 2000 | 2.34 USD | 11.06 USD |
September 2000 | 2.24 USD | 10.63 USD |
August 2000 | 2.20 USD | 10.88 USD |
July 2000 | 2.49 USD | 12.31 USD |
June 2000 | 2.80 USD | 13.81 USD |
May 2000 | 2.68 USD | 13.63 USD |
April 2000 | 2.68 USD | 13.63 USD |
March 2000 | 2.59 USD | 13.19 USD |
February 2000 | 2.64 USD | 13.88 USD |
January 2000 | 2.66 USD | 14.00 USD |
December 1999 | 2.51 USD | 13.19 USD |
November 1999 | 2.42 USD | 13.13 USD |
October 1999 | 2.59 USD | 14.06 USD |
September 1999 | 2.70 USD | 14.63 USD |
August 1999 | 2.74 USD | 15.31 USD |
July 1999 | 3.09 USD | 17.25 USD |
June 1999 | 3.16 USD | 17.63 USD |
May 1999 | 3.29 USD | 18.81 USD |
April 1999 | 3.22 USD | 18.38 USD |
March 1999 | 3.02 USD | 17.25 USD |
February 1999 | 2.92 USD | 17.13 USD |
January 1999 | 2.82 USD | 16.50 USD |
December 1998 | 2.90 USD | 17.00 USD |
November 1998 | 3.08 USD | 18.44 USD |
October 1998 | 2.77 USD | 16.63 USD |
September 1998 | 3.09 USD | 18.50 USD |
August 1998 | 2.42 USD | 14.88 USD |
July 1998 | 2.99 USD | 18.38 USD |
June 1998 | 2.97 USD | 18.25 USD |
May 1998 | 3.10 USD | 19.44 USD |
April 1998 | 3.14 USD | 19.69 USD |
March 1998 | 3.13 USD | 19.63 USD |
February 1998 | 3.07 USD | 19.63 USD |
January 1998 | 3.09 USD | 19.75 USD |
December 1997 | 3.03 USD | 19.38 USD |
November 1997 | 2.98 USD | 19.25 USD |
EPR
Price: 42.60USD
Dividend Yield: 7.91%
Forward Dividend Yield: 7.97%
Payout Ratio: 170.98%
Dividend Per Share: 3.42 USD
Earnings Per Share: 1.93 USD
P/E Ratio: 21.59
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Specialty
Volume: 98146
Ebitda: 132.4 millionMarket Capitalization: 3.2 billion
Average Dividend Frequency: 7
Years Paying Dividends: 28
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 26.97%