Skip to main content

Entertainment Properties Trust (NY: EPR )

42.45 +0.27 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 34.73 35.07 34.63 34.77 560,174 -0.21(-0.59%)
Oct 28, 2022 34.53 35.10 34.37 34.97 614,109 +0.45(+1.32%)
Oct 27, 2022 34.85 34.91 34.31 34.52 468,545 +0.14(+0.42%)
Oct 26, 2022 34.43 34.71 34.15 34.38 488,064 -0.02(-0.05%)
Oct 25, 2022 33.36 34.65 33.36 34.39 407,356 +1.12(+3.36%)
Oct 24, 2022 33.76 34.01 33.01 33.28 381,129 -0.10(-0.29%)
Oct 21, 2022 32.83 33.43 32.45 33.37 363,398 +0.59(+1.80%)
Oct 20, 2022 33.09 33.57 32.74 32.78 423,455 -0.27(-0.81%)
Oct 19, 2022 33.49 33.84 32.92 33.05 344,655 -0.97(-2.84%)
Oct 18, 2022 34.09 34.59 33.78 34.02 454,144 +0.63(+1.90%)
Oct 17, 2022 33.49 34.04 33.27 33.38 497,121 +0.57(+1.74%)
Oct 14, 2022 33.49 33.95 32.73 32.81 552,856 -0.47(-1.40%)
Oct 13, 2022 32.37 33.55 32.01 33.28 494,746 +0.49(+1.50%)
Oct 12, 2022 32.19 33.10 31.84 32.78 722,035 +0.55(+1.69%)
Oct 11, 2022 32.05 32.29 31.44 32.24 984,681 +0.20(+0.61%)
Oct 10, 2022 32.22 32.73 32.04 32.04 524,384 +0.03(+0.08%)
Oct 07, 2022 32.49 32.73 31.75 32.01 533,732 -0.70(-2.13%)
Oct 06, 2022 33.26 33.45 32.55 32.71 562,707 -0.61(-1.83%)
Oct 05, 2022 33.33 33.47 32.53 33.32 476,275 -0.68(-2.00%)
Oct 04, 2022 32.96 34.00 32.75 34.00 650,809 +1.69(+5.23%)
Oct 03, 2022 32.66 32.66 31.77 32.31 579,105 +0.24(+0.75%)
Sep 30, 2022 31.66 32.33 31.63 32.07 858,787 +0.59(+1.87%)
Sep 29, 2022 32.73 32.94 30.92 31.48 1,202,617 -1.75(-5.26%)
Sep 28, 2022 32.93 33.84 32.60 33.23 1,681,003 +0.68(+2.10%)
Sep 27, 2022 32.40 32.89 32.07 32.54 1,027,913 +0.54(+1.69%)
Sep 26, 2022 33.73 33.76 31.69 32.00 1,108,354 -2.04(-6.00%)
Sep 23, 2022 34.13 34.55 33.48 34.04 795,942 -0.65(-1.87%)
Sep 22, 2022 36.99 36.99 34.69 34.69 991,538 -2.25(-6.08%)
Sep 21, 2022 37.46 37.72 36.92 36.94 1,565,387 -0.19(-0.50%)
Sep 20, 2022 36.98 37.19 36.69 37.12 1,283,463 -0.21(-0.57%)
Sep 19, 2022 36.41 37.50 36.40 37.34 1,196,839 +0.48(+1.30%)
Sep 16, 2022 37.08 37.28 36.11 36.86 1,048,136 -0.50(-1.33%)
Sep 15, 2022 37.71 38.21 37.32 37.35 499,712 -0.25(-0.66%)
Sep 14, 2022 37.99 37.99 36.99 37.60 684,293 -0.43(-1.14%)
Sep 13, 2022 38.85 39.18 37.77 38.04 679,126 -1.84(-4.61%)
Sep 12, 2022 39.23 39.93 39.06 39.87 536,409 +1.03(+2.65%)
Sep 09, 2022 38.60 39.05 38.37 38.84 489,392 +0.73(+1.91%)
Sep 08, 2022 37.40 38.30 37.28 38.12 609,467 +0.39(+1.04%)
Sep 07, 2022 37.49 37.93 37.22 37.73 832,896 +0.36(+0.97%)
Sep 06, 2022 37.52 37.76 36.77 37.36 767,185 -0.11(-0.28%)
Sep 02, 2022 38.41 38.55 37.41 37.47 522,783 -0.47(-1.24%)
Sep 01, 2022 38.37 38.40 37.43 37.94 839,978 -0.67(-1.72%)
Aug 31, 2022 39.28 39.38 38.53 38.61 618,997 -0.49(-1.25%)
Aug 30, 2022 39.83 39.91 39.05 39.09 469,693 -0.56(-1.42%)
Aug 29, 2022 39.94 40.08 39.61 39.66 583,549 -0.52(-1.30%)
Aug 26, 2022 40.98 41.17 40.01 40.18 1,009,425 -0.91(-2.21%)
Aug 25, 2022 41.05 41.42 40.98 41.09 726,474 +0.27(+0.67%)
Aug 24, 2022 41.47 41.55 40.63 40.81 1,422,807 -1.00(-2.38%)
Aug 23, 2022 42.40 42.67 41.80 41.81 657,499 -0.45(-1.06%)
Aug 22, 2022 42.15 42.77 42.07 42.26 827,606 -0.52(-1.22%)
Aug 19, 2022 43.55 43.93 41.01 42.78 2,605,434 -2.86(-6.26%)
Aug 18, 2022 45.39 45.92 45.18 45.64 545,792 +0.27(+0.60%)
Aug 17, 2022 47.81 47.93 44.25 45.37 1,509,768 -3.52(-7.20%)
Aug 16, 2022 48.89 49.14 48.60 48.89 416,936 -0.02(-0.04%)
Aug 15, 2022 48.90 49.32 48.74 48.90 341,950 +0.06(+0.13%)
Aug 12, 2022 48.49 49.02 48.37 48.84 273,085 +0.66(+1.37%)
Aug 11, 2022 48.14 48.63 47.88 48.18 331,606 +0.34(+0.72%)
Aug 10, 2022 47.58 48.03 47.42 47.84 340,437 +0.77(+1.63%)
Aug 09, 2022 46.76 47.08 46.59 47.07 398,251 +0.39(+0.83%)
Aug 08, 2022 46.59 47.39 46.50 46.68 391,742 +0.41(+0.90%)
Aug 05, 2022 45.82 46.31 45.40 46.27 345,977 +0.40(+0.87%)
Aug 04, 2022 46.36 46.53 45.71 45.87 443,395 -0.61(-1.31%)
Aug 03, 2022 47.18 47.65 46.48 46.48 482,211 -0.49(-1.05%)
Aug 02, 2022 48.17 48.19 46.81 46.97 641,063 -0.95(-1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.