EPR Properties - Price History

Monthly price history for EPR (EPR Properties)

DateAdjusted priceReal 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

52 week price:
31.40
49.10

Dividend Yield: 7.91%

5-year range yield:
5.77%
18.10%

Forward Dividend Yield: 7.97%

Payout Ratio: 170.98%

Payout Ratio Range:
-118.76%
2109.70%

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 million

Market Capitalization: 3.2 billion

Average Dividend Frequency: 7

Years Paying Dividends: 28

DGR3: 30.00%

DGR5: 30.00%

DGR10: 30.00%

DGR20: 26.97%

Links: