EPR Properties ( EPR) - Price History
Monthly price history for EPR (EPR Properties)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $54.66 | $54.66 |
| September 2026 | $56.13 | $56.13 |
| August 2026 | $58.71 | $58.71 |
| July 2026 | $61.75 | $62.07 |
| June 2026 | $57.43 | $58.01 |
| May 2026 | $56.18 | $57.05 |
| April 2026 | $54.67 | $55.81 |
| March 2026 | $48.67 | $49.96 |
| February 2026 | $57.51 | $59.41 |
| January 2026 | $52.25 | $54.24 |
| December 2025 | $47.80 | $49.90 |
| November 2025 | $49.78 | $52.27 |
| October 2025 | $46.42 | $49.02 |
| September 2025 | $54.61 | $58.01 |
| August 2025 | $50.81 | $54.25 |
| July 2025 | $51.27 | $55.04 |
| June 2025 | $53.98 | $58.26 |
| May 2025 | $51.34 | $55.69 |
| April 2025 | $45.38 | $49.49 |
| March 2025 | $47.95 | $52.61 |
| February 2025 | $48.10 | $53.07 |
| January 2025 | $41.55 | $46.10 |
| December 2024 | $39.67 | $44.28 |
| November 2024 | $40.38 | $45.37 |
| October 2024 | $40.13 | $45.37 |
| September 2024 | $43.12 | $49.04 |
| August 2024 | $41.49 | $47.47 |
| July 2024 | $39.09 | $45 |
| June 2024 | $36.24 | $41.98 |
| May 2024 | $35.19 | $41.04 |
| April 2024 | $34.56 | $40.59 |
| March 2024 | $35.89 | $42.45 |
| February 2024 | $34.49 | $41.08 |
| January 2024 | $36.93 | $44.27 |
| December 2023 | $40.17 | $48.45 |
| November 2023 | $36.79 | $44.62 |
| October 2023 | $34.99 | $42.70 |
| September 2023 | $33.81 | $41.54 |
| August 2023 | $36.20 | $44.78 |
| July 2023 | $35.87 | $44.64 |
| June 2023 | $37.37 | $46.80 |
| May 2023 | $33.11 | $41.71 |
| April 2023 | $33.08 | $41.96 |
| March 2023 | $29.83 | $38.10 |
| February 2023 | $31.74 | $40.84 |
| January 2023 | $32.80 | $42.48 |
| December 2022 | $28.93 | $37.72 |
| November 2022 | $31.68 | $41.61 |
| October 2022 | $29.19 | $38.60 |
| September 2022 | $26.92 | $35.86 |
| August 2022 | $32.41 | $43.49 |
| July 2022 | $39.86 | $53.81 |
| June 2022 | $34.58 | $46.93 |
| May 2022 | $37.54 | $51.24 |
| April 2022 | $38.27 | $52.52 |
| March 2022 | $39.66 | $54.71 |
| February 2022 | $35.92 | $49.80 |
| January 2022 | $31.56 | $43.97 |
| December 2021 | $33.88 | $47.49 |
| November 2021 | $32.73 | $46.12 |
| October 2021 | $35.45 | $50.21 |
| September 2021 | $34.69 | $49.38 |
| August 2021 | $35.48 | $50.75 |
| July 2021 | $34.99 | $50.30 |
| June 2021 | $36.47 | $52.68 |
| May 2021 | $34.03 | $49.15 |
| April 2021 | $33.03 | $47.71 |
| March 2021 | $32.25 | $46.59 |
| February 2021 | $31.28 | $45.18 |
| January 2021 | $27.44 | $39.64 |
| December 2020 | $22.50 | $32.50 |
| November 2020 | $24.94 | $36.02 |
| October 2020 | $16.50 | $23.84 |
| September 2020 | $19.04 | $27.50 |
| August 2020 | $22.37 | $32.31 |
| July 2020 | $19.82 | $28.63 |
| June 2020 | $22.94 | $33.13 |
| May 2020 | $21.86 | $31.57 |
| April 2020 | $20.37 | $29.42 |
| March 2020 | $16.54 | $24.22 |
| February 2020 | $39.82 | $59.24 |
| January 2020 | $47.69 | $71.37 |
| December 2019 | $46.96 | $70.64 |
| November 2019 | $46.89 | $70.92 |
| October 2019 | $51.17 | $77.79 |
| September 2019 | $50.32 | $76.86 |
| August 2019 | $50.98 | $78.25 |
| July 2019 | $48.25 | $74.43 |
| June 2019 | $48.12 | $74.59 |
| May 2019 | $50.12 | $78.10 |
| April 2019 | $50.37 | $78.86 |
| March 2019 | $48.88 | $76.90 |
| February 2019 | $46.48 | $73.48 |
| January 2019 | $45.98 | $73.06 |
| December 2018 | $40.09 | $64.03 |
| November 2018 | $44.10 | $70.83 |
| October 2018 | $42.58 | $68.74 |
| September 2018 | $42.16 | $68.41 |
| August 2018 | $43.01 | $70.18 |
| July 2018 | $40.54 | $66.49 |
| June 2018 | $39.29 | $64.79 |
| May 2018 | $37.02 | $61.39 |
| April 2018 | $32.99 | $55.02 |
| March 2018 | $33 | $55.40 |
| February 2018 | $34.10 | $57.63 |
| January 2018 | $34.73 | $59.06 |
| December 2017 | $38.26 | $65.46 |
| November 2017 | $39.43 | $67.82 |
| October 2017 | $40.02 | $69.18 |
| September 2017 | $40.15 | $69.74 |
| August 2017 | $39.91 | $69.66 |
| July 2017 | $41.26 | $72.38 |
| June 2017 | $40.78 | $71.87 |
| May 2017 | $40.05 | $70.91 |
| April 2017 | $40.87 | $72.71 |
| March 2017 | $41.20 | $73.63 |
| February 2017 | $42.86 | $76.96 |
| January 2017 | $41.02 | $73.97 |
| December 2016 | $39.61 | $71.77 |
| November 2016 | $38.21 | $69.54 |
| October 2016 | $39.77 | $72.72 |
| September 2016 | $42.88 | $78.74 |
| August 2016 | $42.48 | $78.32 |
| July 2016 | $45.38 | $84.02 |
| June 2016 | $43.41 | $80.68 |
| May 2016 | $38.19 | $71.28 |
| April 2016 | $35.14 | $65.88 |
| March 2016 | $35.36 | $66.62 |
| February 2016 | $32.87 | $62.23 |
| January 2016 | $31.50 | $59.95 |
| December 2015 | $30.54 | $58.45 |
| November 2015 | $29.13 | $56.04 |
| October 2015 | $29.38 | $56.81 |
| September 2015 | $26.52 | $51.57 |
| August 2015 | $26.02 | $50.89 |
| July 2015 | $29.04 | $57.12 |
| June 2015 | $27.70 | $54.78 |
| May 2015 | $29 | $57.67 |
| April 2015 | $28.85 | $57.67 |
| March 2015 | $29.88 | $60.03 |
| February 2015 | $30.21 | $61.01 |
| January 2015 | $32.06 | $65.06 |
| December 2014 | $28.27 | $57.63 |
| November 2014 | $27.33 | $55.99 |
| October 2014 | $27.24 | $56.10 |
| September 2014 | $24.49 | $50.68 |
| August 2014 | $27.34 | $56.91 |
| July 2014 | $25.77 | $53.90 |
| June 2014 | $26.57 | $55.87 |
| May 2014 | $25.51 | $53.92 |
| April 2014 | $25.23 | $53.61 |
| March 2014 | $25 | $53.39 |
| February 2014 | $24.80 | $53.26 |
| January 2014 | $23.66 | $51.08 |
| December 2013 | $22.64 | $49.16 |
| November 2013 | $23.04 | $50.29 |
| October 2013 | $23.41 | $51.37 |
| September 2013 | $22.10 | $48.74 |
| August 2013 | $22.09 | $48.98 |
| July 2013 | $22.60 | $50.38 |
| June 2013 | $22.44 | $50.27 |
| May 2013 | $23.27 | $52.42 |
| April 2013 | $24.98 | $56.54 |
| March 2013 | $22.89 | $52.05 |
| February 2013 | $21.13 | $48.79 |
| January 2013 | $20.29 | $46.86 |
| December 2012 | $19.97 | $46.11 |
| November 2012 | $19.32 | $45.35 |
| October 2012 | $18.94 | $44.45 |
| September 2012 | $18.93 | $44.43 |
| August 2012 | $19.10 | $45.59 |
| July 2012 | $18.92 | $45.16 |
| June 2012 | $17.22 | $41.11 |
| May 2012 | $16.98 | $41.27 |
| April 2012 | $19.74 | $47.99 |
| March 2012 | $19.08 | $46.38 |
| February 2012 | $18.42 | $45.50 |
| January 2012 | $18 | $44.47 |
| December 2011 | $17.69 | $43.71 |
| November 2011 | $17.81 | $44.70 |
| October 2011 | $17.85 | $44.80 |
| September 2011 | $15.53 | $38.98 |
| August 2011 | $16.50 | $42.13 |
| July 2011 | $18.20 | $46.49 |
| June 2011 | $18.28 | $46.70 |
| May 2011 | $18.73 | $48.58 |
| April 2011 | $18.36 | $47.61 |
| March 2011 | $18.05 | $46.82 |
| February 2011 | $18.10 | $47.67 |
| January 2011 | $17.48 | $46.03 |
| December 2010 | $17.56 | $46.25 |
| November 2010 | $17.34 | $46.30 |
| October 2010 | $17.31 | $46.23 |
| September 2010 | $16.17 | $43.18 |
| August 2010 | $15.90 | $43.09 |
| July 2010 | $15.40 | $41.74 |
| June 2010 | $14.04 | $38.07 |
| May 2010 | $14.86 | $40.94 |
| April 2010 | $15.86 | $43.72 |
| March 2010 | $14.92 | $41.13 |
| February 2010 | $13.66 | $38.22 |
| January 2010 | $12.48 | $34.91 |
| December 2009 | $12.60 | $35.27 |
| November 2009 | $11.09 | $31.59 |
| October 2009 | $11.94 | $34.02 |
| September 2009 | $11.98 | $34.14 |
| August 2009 | $10.80 | $31.36 |
| July 2009 | $9.40 | $27.31 |
| June 2009 | $7.09 | $20.60 |
| May 2009 | $6.78 | $20.32 |
| April 2009 | $7.71 | $23.11 |
| March 2009 | $5.26 | $15.76 |
| February 2009 | $4.80 | $14.91 |
| January 2009 | $7.28 | $22.65 |
| December 2008 | $9.58 | $29.80 |
| November 2008 | $7.66 | $24.53 |
| October 2008 | $11.70 | $37.45 |
| September 2008 | $17.10 | $54.72 |
| August 2008 | $16.69 | $54.27 |
| July 2008 | $16.49 | $53.64 |
| June 2008 | $15.20 | $49.44 |
| May 2008 | $16.66 | $55.05 |
| April 2008 | $16.15 | $53.36 |
| March 2008 | $14.93 | $49.33 |
| February 2008 | $13.96 | $46.87 |
| January 2008 | $14.72 | $49.42 |
| December 2007 | $14 | $47 |
| November 2007 | $15.62 | $53.29 |
| October 2007 | $16.09 | $54.87 |
| September 2007 | $14.89 | $50.80 |
| August 2007 | $13.82 | $47.84 |
| July 2007 | $12.87 | $44.55 |
| June 2007 | $15.54 | $53.78 |
| May 2007 | $16.81 | $59.05 |
| April 2007 | $17.20 | $60.42 |
| March 2007 | $17.15 | $60.25 |
| February 2007 | $18.41 | $65.50 |
| January 2007 | $18.23 | $64.86 |
| December 2006 | $16.42 | $58.44 |
| November 2006 | $16.86 | $60.70 |
| October 2006 | $15.28 | $55 |
| September 2006 | $13.70 | $49.32 |
| August 2006 | $13.66 | $49.86 |
| July 2006 | $11.66 | $42.57 |
| June 2006 | $11.79 | $43.05 |
| May 2006 | $11.06 | $41.05 |
| April 2006 | $11.01 | $40.87 |
| March 2006 | $11.31 | $41.98 |
| February 2006 | $10.96 | $41.35 |
| January 2006 | $11.52 | $43.46 |
| December 2005 | $10.80 | $40.75 |
| November 2005 | $11.17 | $42.78 |
| October 2005 | $10.47 | $40.10 |
| September 2005 | $11.65 | $44.63 |
| August 2005 | $11.73 | $45.56 |
| July 2005 | $11.72 | $45.55 |
| June 2005 | $11.84 | $46 |
| May 2005 | $11.30 | $44.50 |
| April 2005 | $10.97 | $43.20 |
| March 2005 | $10.52 | $41.43 |
| February 2005 | $10.25 | $41 |
| January 2005 | $10.53 | $42.11 |
| December 2004 | $11.14 | $44.55 |
| November 2004 | $10.59 | $42.91 |
| October 2004 | $9.85 | $39.90 |
| September 2004 | $9.33 | $37.80 |
| August 2004 | $9.08 | $37.35 |
| July 2004 | $8.60 | $35.36 |
| June 2004 | $8.69 | $35.74 |
| May 2004 | $8.62 | $36 |
| April 2004 | $8.01 | $33.46 |
| March 2004 | $9.79 | $40.91 |
| February 2004 | $8.96 | $37.95 |
| January 2004 | $8.35 | $35.40 |
| December 2003 | $8.19 | $34.71 |
| November 2003 | $8.04 | $34.57 |
| October 2003 | $7.49 | $32.18 |
| September 2003 | $6.98 | $30 |
| August 2003 | $7.16 | $31.25 |
| July 2003 | $7.05 | $30.80 |
| June 2003 | $6.58 | $28.75 |
| May 2003 | $6.07 | $27 |
| April 2003 | $6.06 | $26.95 |
| March 2003 | $5.96 | $26.50 |
| February 2003 | $5.48 | $24.80 |
| January 2003 | $5.19 | $23.50 |
| December 2002 | $5.19 | $23.52 |
| November 2002 | $5.06 | $23.36 |
| October 2002 | $4.87 | $22.51 |
| September 2002 | $4.78 | $22.10 |
| August 2002 | $4.82 | $22.75 |
| July 2002 | $4.90 | $23.10 |
| June 2002 | $5.22 | $24.65 |
| May 2002 | $4.72 | $22.70 |
| April 2002 | $4.81 | $23.15 |
| March 2002 | $4.70 | $22.60 |
| February 2002 | $4.18 | $20.55 |
| January 2002 | $4.14 | $20.35 |
| December 2001 | $3.93 | $19.35 |
| November 2001 | $3.54 | $17.80 |
| October 2001 | $3.32 | $16.70 |
| September 2001 | $3.36 | $16.90 |
| August 2001 | $3.30 | $17.05 |
| July 2001 | $3.36 | $17.40 |
| June 2001 | $3.53 | $18.25 |
| May 2001 | $3.07 | $16.26 |
| April 2001 | $2.98 | $15.80 |
| March 2001 | $2.69 | $14.24 |
| February 2001 | $2.53 | $13.85 |
| January 2001 | $2.52 | $13.76 |
| December 2000 | $2.01 | $11 |
| November 2000 | $2.04 | $11.56 |
| October 2000 | $1.95 | $11.06 |
| September 2000 | $1.87 | $10.62 |
| August 2000 | $1.84 | $10.88 |
| July 2000 | $2.08 | $12.31 |
| June 2000 | $2.34 | $13.83 |
| May 2000 | $2.23 | $13.62 |
| April 2000 | $2.23 | $13.62 |
| March 2000 | $2.16 | $13.19 |
| February 2000 | $2.20 | $13.88 |
| January 2000 | $2.22 | $14 |
| December 1999 | $2.09 | $13.19 |
| November 1999 | $2.02 | $13.12 |
| October 1999 | $2.16 | $14.06 |
| September 1999 | $2.25 | $14.62 |
| August 1999 | $2.29 | $15.31 |
| July 1999 | $2.58 | $17.25 |
| June 1999 | $2.64 | $17.62 |
| May 1999 | $2.75 | $18.81 |
| April 1999 | $2.68 | $18.38 |
| March 1999 | $2.52 | $17.25 |
| February 1999 | $2.44 | $17.12 |
| January 1999 | $2.35 | $16.50 |
| December 1998 | $2.42 | $17 |
| November 1998 | $2.56 | $18.44 |
| October 1998 | $2.31 | $16.62 |
| September 1998 | $2.57 | $18.50 |
| August 1998 | $2.02 | $14.88 |
| July 1998 | $2.50 | $18.38 |
| June 1998 | $2.48 | $18.25 |
| May 1998 | $2.58 | $19.44 |
| April 1998 | $2.62 | $19.69 |
| March 1998 | $2.61 | $19.62 |
| February 1998 | $2.56 | $19.62 |
| January 1998 | $2.57 | $19.75 |
| December 1997 | $2.52 | $19.38 |
| November 1997 | $2.48 | $19.25 |
EPR
List: Challengers
Price: $54.66
52 week price:
Dividend Yield: 6.56%
5-year range yield:
Forward Dividend Yield: 6.80%
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: 4.3 billion
Average Dividend Frequency: 12
Years Paying Dividends: 30
DGR3: 3.21%
DGR5: 30.00%
DGR10: 24.32%
DGR20: 14.28%