Skip to main content

Entertainment Properties Trust (NY: EPR )

48.67 +0.17 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 32.94 33.13 32.49 33.11 786,005 -0.01(-0.03%)
Dec 29, 2022 32.87 33.37 32.76 33.11 704,196 +0.54(+1.66%)
Dec 28, 2022 33.25 33.40 32.55 32.58 865,645 -0.77(-2.30%)
Dec 27, 2022 33.41 33.66 33.03 33.34 780,101 -0.03(-0.10%)
Dec 23, 2022 32.51 33.45 32.37 33.38 607,218 +0.71(+2.16%)
Dec 22, 2022 33.71 33.76 31.81 32.67 1,516,443 -1.52(-4.46%)
Dec 21, 2022 34.28 34.91 34.15 34.20 776,171 +0.26(+0.77%)
Dec 20, 2022 34.34 34.51 33.81 33.93 618,351 -0.49(-1.42%)
Dec 19, 2022 34.97 34.97 34.10 34.42 633,281 -0.62(-1.77%)
Dec 16, 2022 35.28 35.50 34.39 35.04 1,217,153 -0.43(-1.20%)
Dec 15, 2022 35.42 35.69 35.25 35.47 621,715 -0.37(-1.02%)
Dec 14, 2022 35.53 36.45 35.53 35.83 759,293 +0.09(+0.24%)
Dec 13, 2022 36.43 36.64 35.59 35.75 722,726 +0.30(+0.86%)
Dec 12, 2022 35.59 35.78 34.95 35.44 825,989 -0.09(-0.25%)
Dec 09, 2022 35.48 35.75 35.37 35.53 729,303 +0.00(+0.00%)
Dec 08, 2022 35.82 36.11 35.46 35.53 415,226 -0.01(-0.02%)
Dec 07, 2022 35.29 36.36 35.10 35.54 417,042 +0.12(+0.34%)
Dec 06, 2022 35.35 35.66 35.00 35.42 368,957 -0.03(-0.10%)
Dec 05, 2022 36.11 36.23 35.38 35.45 353,970 -0.75(-2.07%)
Dec 02, 2022 35.99 36.44 35.72 36.20 326,187 +0.02(+0.05%)
Dec 01, 2022 36.51 37.02 36.00 36.18 509,577 -0.07(-0.19%)
Nov 30, 2022 35.51 36.27 35.12 36.25 531,899 +0.73(+2.06%)
Nov 29, 2022 35.10 35.55 34.83 35.52 323,769 +0.66(+1.89%)
Nov 28, 2022 35.39 35.82 34.78 34.86 512,693 -0.77(-2.16%)
Nov 25, 2022 35.23 35.74 35.18 35.63 227,433 +0.51(+1.45%)
Nov 23, 2022 35.39 35.57 35.09 35.12 282,576 -0.28(-0.78%)
Nov 22, 2022 35.00 35.45 34.81 35.40 303,855 +0.68(+1.97%)
Nov 21, 2022 34.44 34.94 34.38 34.72 241,388 +0.08(+0.22%)
Nov 18, 2022 34.92 35.00 34.54 34.64 273,359 +0.28(+0.81%)
Nov 17, 2022 33.82 34.38 33.73 34.36 561,200 +0.23(+0.66%)
Nov 16, 2022 34.37 34.75 34.07 34.14 363,121 -0.42(-1.23%)
Nov 15, 2022 34.14 34.60 33.82 34.56 659,528 +0.92(+2.73%)
Nov 14, 2022 34.08 34.46 33.62 33.64 313,524 -0.58(-1.69%)
Nov 11, 2022 34.78 35.01 34.09 34.22 759,979 -0.43(-1.25%)
Nov 10, 2022 34.39 35.28 34.11 34.65 927,167 +1.61(+4.87%)
Nov 09, 2022 33.75 34.17 32.97 33.05 580,252 -0.87(-2.55%)
Nov 08, 2022 34.02 34.31 33.59 33.91 429,053 +0.09(+0.26%)
Nov 07, 2022 34.22 34.43 33.27 33.82 365,530 -0.16(-0.48%)
Nov 04, 2022 33.70 34.23 33.26 33.99 344,484 +0.87(+2.61%)
Nov 03, 2022 32.24 33.43 32.08 33.12 430,342 +0.29(+0.90%)
Nov 02, 2022 33.45 33.84 32.67 32.83 503,738 -0.98(-2.89%)
Nov 01, 2022 33.81 34.06 33.57 33.81 485,665 +0.41(+1.22%)
Oct 31, 2022 33.37 33.69 33.27 33.40 583,086 -0.20(-0.59%)
Oct 28, 2022 33.17 33.72 33.02 33.60 639,226 +0.44(+1.32%)
Oct 27, 2022 33.48 33.54 32.96 33.16 487,709 +0.14(+0.42%)
Oct 26, 2022 33.08 33.35 32.81 33.02 508,027 -0.02(-0.05%)
Oct 25, 2022 32.04 33.29 32.04 33.04 424,017 +1.07(+3.36%)
Oct 24, 2022 32.43 32.67 31.71 31.97 396,718 -0.09(-0.29%)
Oct 21, 2022 31.54 32.11 31.18 32.06 378,261 +0.57(+1.80%)
Oct 20, 2022 31.79 32.25 31.45 31.50 440,775 -0.26(-0.81%)
Oct 19, 2022 32.17 32.51 31.62 31.75 358,752 -0.93(-2.84%)
Oct 18, 2022 32.75 33.23 32.45 32.68 472,719 +0.61(+1.90%)
Oct 17, 2022 32.17 32.70 31.96 32.07 517,454 +0.55(+1.74%)
Oct 14, 2022 32.17 32.61 31.44 31.52 575,468 -0.45(-1.40%)
Oct 13, 2022 31.10 32.23 30.76 31.97 514,981 +0.47(+1.50%)
Oct 12, 2022 30.93 31.80 30.58 31.50 751,567 +0.52(+1.69%)
Oct 11, 2022 30.79 31.02 30.21 30.97 1,024,955 +0.19(+0.61%)
Oct 10, 2022 30.95 31.44 30.78 30.78 545,832 +0.03(+0.08%)
Oct 07, 2022 31.21 31.44 30.50 30.76 555,562 -0.67(-2.13%)
Oct 06, 2022 31.95 32.13 31.27 31.43 585,722 -0.58(-1.83%)
Oct 05, 2022 32.02 32.16 31.25 32.01 495,755 -0.65(-2.00%)
Oct 04, 2022 31.67 32.66 31.46 32.66 677,428 +1.62(+5.23%)
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.