EPR Properties ( EPR) - Price History
Monthly price history for EPR (EPR Properties)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $59.62 | $59.62 |
| June 2026 | $58.01 | $58.01 |
| May 2026 | $57.05 | $57.05 |
| April 2026 | $55.51 | $55.81 |
| March 2026 | $49.42 | $49.96 |
| February 2026 | $58.40 | $59.41 |
| January 2026 | $53.06 | $54.24 |
| December 2025 | $48.54 | $49.90 |
| November 2025 | $50.55 | $52.27 |
| October 2025 | $47.14 | $49.02 |
| September 2025 | $55.45 | $58.01 |
| August 2025 | $51.59 | $54.25 |
| July 2025 | $52.06 | $55.04 |
| June 2025 | $54.82 | $58.26 |
| May 2025 | $52.13 | $55.69 |
| April 2025 | $46.08 | $49.49 |
| March 2025 | $48.69 | $52.61 |
| February 2025 | $48.84 | $53.07 |
| January 2025 | $42.19 | $46.10 |
| December 2024 | $40.28 | $44.28 |
| November 2024 | $41 | $45.37 |
| October 2024 | $40.75 | $45.37 |
| September 2024 | $43.78 | $49.04 |
| August 2024 | $42.13 | $47.47 |
| July 2024 | $39.70 | $45 |
| June 2024 | $36.80 | $41.98 |
| May 2024 | $35.73 | $41.04 |
| April 2024 | $35.09 | $40.59 |
| March 2024 | $36.45 | $42.45 |
| February 2024 | $35.03 | $41.08 |
| January 2024 | $37.50 | $44.27 |
| December 2023 | $40.79 | $48.45 |
| November 2023 | $37.36 | $44.62 |
| October 2023 | $35.53 | $42.70 |
| September 2023 | $34.33 | $41.54 |
| August 2023 | $36.76 | $44.78 |
| July 2023 | $36.42 | $44.64 |
| June 2023 | $37.95 | $46.80 |
| May 2023 | $33.62 | $41.71 |
| April 2023 | $33.59 | $41.96 |
| March 2023 | $30.30 | $38.10 |
| February 2023 | $32.23 | $40.84 |
| January 2023 | $33.30 | $42.48 |
| December 2022 | $29.38 | $37.72 |
| November 2022 | $32.17 | $41.61 |
| October 2022 | $29.64 | $38.60 |
| September 2022 | $27.34 | $35.86 |
| August 2022 | $32.91 | $43.49 |
| July 2022 | $40.48 | $53.81 |
| June 2022 | $35.12 | $46.93 |
| May 2022 | $38.12 | $51.24 |
| April 2022 | $38.86 | $52.52 |
| March 2022 | $40.27 | $54.71 |
| February 2022 | $36.48 | $49.80 |
| January 2022 | $32.04 | $43.97 |
| December 2021 | $34.41 | $47.49 |
| November 2021 | $33.24 | $46.12 |
| October 2021 | $36 | $50.21 |
| September 2021 | $35.23 | $49.38 |
| August 2021 | $36.03 | $50.75 |
| July 2021 | $35.53 | $50.30 |
| June 2021 | $37.03 | $52.68 |
| May 2021 | $34.55 | $49.15 |
| April 2021 | $33.54 | $47.71 |
| March 2021 | $32.75 | $46.59 |
| February 2021 | $31.76 | $45.18 |
| January 2021 | $27.87 | $39.64 |
| December 2020 | $22.85 | $32.50 |
| November 2020 | $25.32 | $36.02 |
| October 2020 | $16.76 | $23.84 |
| September 2020 | $19.33 | $27.50 |
| August 2020 | $22.71 | $32.31 |
| July 2020 | $20.13 | $28.63 |
| June 2020 | $23.29 | $33.13 |
| May 2020 | $22.19 | $31.57 |
| April 2020 | $20.68 | $29.42 |
| March 2020 | $16.80 | $24.22 |
| February 2020 | $40.43 | $59.24 |
| January 2020 | $48.43 | $71.37 |
| December 2019 | $47.68 | $70.64 |
| November 2019 | $47.62 | $70.92 |
| October 2019 | $51.96 | $77.79 |
| September 2019 | $51.09 | $76.86 |
| August 2019 | $51.76 | $78.25 |
| July 2019 | $49 | $74.43 |
| June 2019 | $48.86 | $74.59 |
| May 2019 | $50.90 | $78.10 |
| April 2019 | $51.15 | $78.86 |
| March 2019 | $49.64 | $76.90 |
| February 2019 | $47.20 | $73.48 |
| January 2019 | $46.69 | $73.06 |
| December 2018 | $40.71 | $64.03 |
| November 2018 | $44.78 | $70.83 |
| October 2018 | $43.24 | $68.74 |
| September 2018 | $42.81 | $68.41 |
| August 2018 | $43.68 | $70.18 |
| July 2018 | $41.17 | $66.49 |
| June 2018 | $39.90 | $64.79 |
| May 2018 | $37.59 | $61.39 |
| April 2018 | $33.50 | $55.02 |
| March 2018 | $33.51 | $55.40 |
| February 2018 | $34.63 | $57.63 |
| January 2018 | $35.27 | $59.06 |
| December 2017 | $38.85 | $65.46 |
| November 2017 | $40.04 | $67.82 |
| October 2017 | $40.64 | $69.18 |
| September 2017 | $40.77 | $69.74 |
| August 2017 | $40.52 | $69.66 |
| July 2017 | $41.90 | $72.38 |
| June 2017 | $41.41 | $71.87 |
| May 2017 | $40.67 | $70.91 |
| April 2017 | $41.50 | $72.71 |
| March 2017 | $41.84 | $73.63 |
| February 2017 | $43.53 | $76.96 |
| January 2017 | $41.65 | $73.97 |
| December 2016 | $40.23 | $71.77 |
| November 2016 | $38.80 | $69.54 |
| October 2016 | $40.39 | $72.72 |
| September 2016 | $43.54 | $78.74 |
| August 2016 | $43.14 | $78.32 |
| July 2016 | $46.08 | $84.02 |
| June 2016 | $44.08 | $80.68 |
| May 2016 | $38.78 | $71.28 |
| April 2016 | $35.68 | $65.88 |
| March 2016 | $35.91 | $66.62 |
| February 2016 | $33.38 | $62.23 |
| January 2016 | $31.99 | $59.95 |
| December 2015 | $31.02 | $58.45 |
| November 2015 | $29.58 | $56.04 |
| October 2015 | $29.83 | $56.81 |
| September 2015 | $26.93 | $51.57 |
| August 2015 | $26.42 | $50.89 |
| July 2015 | $29.48 | $57.12 |
| June 2015 | $28.13 | $54.78 |
| May 2015 | $29.45 | $57.67 |
| April 2015 | $29.30 | $57.67 |
| March 2015 | $30.34 | $60.03 |
| February 2015 | $30.68 | $61.01 |
| January 2015 | $32.56 | $65.06 |
| December 2014 | $28.70 | $57.63 |
| November 2014 | $27.75 | $55.99 |
| October 2014 | $27.66 | $56.10 |
| September 2014 | $24.86 | $50.68 |
| August 2014 | $27.76 | $56.91 |
| July 2014 | $26.16 | $53.90 |
| June 2014 | $26.98 | $55.87 |
| May 2014 | $25.91 | $53.92 |
| April 2014 | $25.62 | $53.61 |
| March 2014 | $25.38 | $53.39 |
| February 2014 | $25.18 | $53.26 |
| January 2014 | $24.02 | $51.08 |
| December 2013 | $22.99 | $49.16 |
| November 2013 | $23.40 | $50.29 |
| October 2013 | $23.77 | $51.37 |
| September 2013 | $22.44 | $48.74 |
| August 2013 | $22.43 | $48.98 |
| July 2013 | $22.95 | $50.38 |
| June 2013 | $22.79 | $50.27 |
| May 2013 | $23.63 | $52.42 |
| April 2013 | $25.37 | $56.54 |
| March 2013 | $23.24 | $52.05 |
| February 2013 | $21.46 | $48.79 |
| January 2013 | $20.61 | $46.86 |
| December 2012 | $20.28 | $46.11 |
| November 2012 | $19.62 | $45.35 |
| October 2012 | $19.23 | $44.45 |
| September 2012 | $19.22 | $44.43 |
| August 2012 | $19.40 | $45.59 |
| July 2012 | $19.21 | $45.16 |
| June 2012 | $17.49 | $41.11 |
| May 2012 | $17.24 | $41.27 |
| April 2012 | $20.05 | $47.99 |
| March 2012 | $19.37 | $46.38 |
| February 2012 | $18.70 | $45.50 |
| January 2012 | $18.28 | $44.47 |
| December 2011 | $17.97 | $43.71 |
| November 2011 | $18.09 | $44.70 |
| October 2011 | $18.13 | $44.80 |
| September 2011 | $15.77 | $38.98 |
| August 2011 | $16.75 | $42.13 |
| July 2011 | $18.48 | $46.49 |
| June 2011 | $18.57 | $46.70 |
| May 2011 | $19.02 | $48.58 |
| April 2011 | $18.64 | $47.61 |
| March 2011 | $18.33 | $46.82 |
| February 2011 | $18.38 | $47.67 |
| January 2011 | $17.75 | $46.03 |
| December 2010 | $17.84 | $46.25 |
| November 2010 | $17.61 | $46.30 |
| October 2010 | $17.58 | $46.23 |
| September 2010 | $16.42 | $43.18 |
| August 2010 | $16.14 | $43.09 |
| July 2010 | $15.64 | $41.74 |
| June 2010 | $14.26 | $38.07 |
| May 2010 | $15.09 | $40.94 |
| April 2010 | $16.11 | $43.72 |
| March 2010 | $15.16 | $41.13 |
| February 2010 | $13.87 | $38.22 |
| January 2010 | $12.67 | $34.91 |
| December 2009 | $12.80 | $35.27 |
| November 2009 | $11.26 | $31.59 |
| October 2009 | $12.13 | $34.02 |
| September 2009 | $12.17 | $34.14 |
| August 2009 | $10.96 | $31.36 |
| July 2009 | $9.55 | $27.31 |
| June 2009 | $7.20 | $20.60 |
| May 2009 | $6.88 | $20.32 |
| April 2009 | $7.83 | $23.11 |
| March 2009 | $5.34 | $15.76 |
| February 2009 | $4.87 | $14.91 |
| January 2009 | $7.40 | $22.65 |
| December 2008 | $9.73 | $29.80 |
| November 2008 | $7.78 | $24.53 |
| October 2008 | $11.88 | $37.45 |
| September 2008 | $17.36 | $54.72 |
| August 2008 | $16.94 | $54.27 |
| July 2008 | $16.75 | $53.64 |
| June 2008 | $15.44 | $49.44 |
| May 2008 | $16.92 | $55.05 |
| April 2008 | $16.40 | $53.36 |
| March 2008 | $15.16 | $49.33 |
| February 2008 | $14.17 | $46.87 |
| January 2008 | $14.94 | $49.42 |
| December 2007 | $14.21 | $47 |
| November 2007 | $15.86 | $53.29 |
| October 2007 | $16.34 | $54.87 |
| September 2007 | $15.12 | $50.80 |
| August 2007 | $14.03 | $47.84 |
| July 2007 | $13.07 | $44.55 |
| June 2007 | $15.78 | $53.78 |
| May 2007 | $17.07 | $59.05 |
| April 2007 | $17.47 | $60.42 |
| March 2007 | $17.42 | $60.25 |
| February 2007 | $18.69 | $65.50 |
| January 2007 | $18.51 | $64.86 |
| December 2006 | $16.68 | $58.44 |
| November 2006 | $17.12 | $60.70 |
| October 2006 | $15.51 | $55 |
| September 2006 | $13.91 | $49.32 |
| August 2006 | $13.87 | $49.86 |
| July 2006 | $11.84 | $42.57 |
| June 2006 | $11.98 | $43.05 |
| May 2006 | $11.23 | $41.05 |
| April 2006 | $11.18 | $40.87 |
| March 2006 | $11.48 | $41.98 |
| February 2006 | $11.13 | $41.35 |
| January 2006 | $11.70 | $43.46 |
| December 2005 | $10.97 | $40.75 |
| November 2005 | $11.34 | $42.78 |
| October 2005 | $10.63 | $40.10 |
| September 2005 | $11.83 | $44.63 |
| August 2005 | $11.91 | $45.56 |
| July 2005 | $11.90 | $45.55 |
| June 2005 | $12.02 | $46 |
| May 2005 | $11.47 | $44.50 |
| April 2005 | $11.14 | $43.20 |
| March 2005 | $10.68 | $41.43 |
| February 2005 | $10.41 | $41 |
| January 2005 | $10.69 | $42.11 |
| December 2004 | $11.31 | $44.55 |
| November 2004 | $10.76 | $42.91 |
| October 2004 | $10 | $39.90 |
| September 2004 | $9.48 | $37.80 |
| August 2004 | $9.22 | $37.35 |
| July 2004 | $8.73 | $35.36 |
| June 2004 | $8.82 | $35.74 |
| May 2004 | $8.75 | $36 |
| April 2004 | $8.13 | $33.46 |
| March 2004 | $9.94 | $40.91 |
| February 2004 | $9.10 | $37.95 |
| January 2004 | $8.48 | $35.40 |
| December 2003 | $8.32 | $34.71 |
| November 2003 | $8.17 | $34.57 |
| October 2003 | $7.60 | $32.18 |
| September 2003 | $7.09 | $30 |
| August 2003 | $7.27 | $31.25 |
| July 2003 | $7.16 | $30.80 |
| June 2003 | $6.68 | $28.75 |
| May 2003 | $6.17 | $27 |
| April 2003 | $6.16 | $26.95 |
| March 2003 | $6.05 | $26.50 |
| February 2003 | $5.56 | $24.80 |
| January 2003 | $5.27 | $23.50 |
| December 2002 | $5.27 | $23.52 |
| November 2002 | $5.14 | $23.36 |
| October 2002 | $4.95 | $22.51 |
| September 2002 | $4.86 | $22.10 |
| August 2002 | $4.90 | $22.75 |
| July 2002 | $4.97 | $23.10 |
| June 2002 | $5.30 | $24.65 |
| May 2002 | $4.79 | $22.70 |
| April 2002 | $4.88 | $23.15 |
| March 2002 | $4.77 | $22.60 |
| February 2002 | $4.24 | $20.55 |
| January 2002 | $4.20 | $20.35 |
| December 2001 | $4 | $19.35 |
| November 2001 | $3.59 | $17.80 |
| October 2001 | $3.37 | $16.70 |
| September 2001 | $3.41 | $16.90 |
| August 2001 | $3.35 | $17.05 |
| July 2001 | $3.42 | $17.40 |
| June 2001 | $3.58 | $18.25 |
| May 2001 | $3.11 | $16.26 |
| April 2001 | $3.03 | $15.80 |
| March 2001 | $2.73 | $14.24 |
| February 2001 | $2.57 | $13.85 |
| January 2001 | $2.55 | $13.76 |
| December 2000 | $2.04 | $11 |
| November 2000 | $2.07 | $11.56 |
| October 2000 | $1.98 | $11.06 |
| September 2000 | $1.90 | $10.62 |
| August 2000 | $1.86 | $10.88 |
| July 2000 | $2.11 | $12.31 |
| June 2000 | $2.37 | $13.83 |
| May 2000 | $2.27 | $13.62 |
| April 2000 | $2.27 | $13.62 |
| March 2000 | $2.20 | $13.19 |
| February 2000 | $2.24 | $13.88 |
| January 2000 | $2.26 | $14 |
| December 1999 | $2.12 | $13.19 |
| November 1999 | $2.05 | $13.12 |
| October 1999 | $2.19 | $14.06 |
| September 1999 | $2.28 | $14.62 |
| August 1999 | $2.32 | $15.31 |
| July 1999 | $2.62 | $17.25 |
| June 1999 | $2.68 | $17.62 |
| May 1999 | $2.79 | $18.81 |
| April 1999 | $2.72 | $18.38 |
| March 1999 | $2.56 | $17.25 |
| February 1999 | $2.48 | $17.12 |
| January 1999 | $2.39 | $16.50 |
| December 1998 | $2.46 | $17 |
| November 1998 | $2.60 | $18.44 |
| October 1998 | $2.35 | $16.62 |
| September 1998 | $2.61 | $18.50 |
| August 1998 | $2.05 | $14.88 |
| July 1998 | $2.53 | $18.38 |
| June 1998 | $2.52 | $18.25 |
| May 1998 | $2.62 | $19.44 |
| April 1998 | $2.66 | $19.69 |
| March 1998 | $2.65 | $19.62 |
| February 1998 | $2.60 | $19.62 |
| January 1998 | $2.61 | $19.75 |
| December 1997 | $2.56 | $19.38 |
| November 1997 | $2.52 | $19.25 |
EPR
List: Challengers
Price: $59.62
52 week price:
Dividend Yield: 6.09%
5-year range yield:
Forward Dividend Yield: 6.24%
Payout Ratio: 139.59%
Payout Ratio Range:
Dividend Per Share: 3.72 USD
Earnings Per Share: 3.24 USD
P/E Ratio: 18.14
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Specialty
Country: United States
Volume: 98146
Ebitda: 132.4 millionMarket Capitalization: 4.5 billion
Average Dividend Frequency: 12
Years Paying Dividends: 30
DGR3: 3.75%