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 (%)
Mar 31, 2022 47.40 48.08 47.24 47.24 573,586 -0.11(-0.24%)
Mar 30, 2022 47.88 48.30 47.19 47.35 448,870 -0.76(-1.59%)
Mar 29, 2022 46.76 48.37 46.58 48.12 933,149 +1.84(+3.97%)
Mar 28, 2022 46.19 46.50 45.83 46.28 545,825 +0.30(+0.65%)
Mar 25, 2022 45.52 46.35 45.32 45.98 556,627 +0.62(+1.36%)
Mar 24, 2022 44.96 45.40 44.94 45.36 438,651 +0.48(+1.07%)
Mar 23, 2022 45.11 45.46 44.62 44.88 393,176 -0.23(-0.51%)
Mar 22, 2022 44.67 45.21 44.67 45.11 677,662 +0.72(+1.63%)
Mar 21, 2022 44.42 44.86 44.24 44.39 401,956 +0.10(+0.23%)
Mar 18, 2022 44.42 44.42 43.67 44.29 961,441 -0.10(-0.23%)
Mar 17, 2022 44.45 44.65 44.14 44.39 512,684 -0.06(-0.14%)
Mar 16, 2022 44.87 45.23 43.69 44.45 793,030 +0.04(+0.10%)
Mar 15, 2022 44.68 45.10 43.91 44.41 615,273 -0.03(-0.06%)
Mar 14, 2022 45.29 45.38 44.17 44.43 584,150 -0.76(-1.69%)
Mar 11, 2022 45.54 45.87 45.09 45.20 608,253 +0.15(+0.34%)
Mar 10, 2022 44.53 45.10 44.06 45.04 687,750 -0.10(-0.23%)
Mar 09, 2022 44.55 45.46 44.48 45.15 1,035,674 +1.28(+2.92%)
Mar 08, 2022 43.71 44.45 43.61 43.87 871,519 +0.41(+0.95%)
Mar 07, 2022 44.42 44.49 43.32 43.45 659,145 -1.03(-2.32%)
Mar 04, 2022 43.78 44.51 43.37 44.48 573,318 +0.36(+0.82%)
Mar 03, 2022 43.83 44.33 43.34 44.12 731,305 +0.48(+1.10%)
Mar 02, 2022 42.16 43.70 42.16 43.64 649,412 +1.31(+3.11%)
Mar 01, 2022 42.67 42.98 41.98 42.33 751,245 -0.46(-1.08%)
Feb 28, 2022 42.29 43.24 42.11 42.79 920,121 -0.27(-0.64%)
Feb 25, 2022 42.61 43.12 42.14 43.07 652,631 +1.03(+2.45%)
Feb 24, 2022 40.61 42.11 40.08 42.04 1,196,564 +0.22(+0.53%)
Feb 23, 2022 41.10 43.55 40.99 41.81 2,809,947 +2.74(+7.02%)
Feb 22, 2022 39.62 40.02 38.54 39.07 1,021,769 -1.08(-2.68%)
Feb 18, 2022 40.15 0 +0.30(+0.75%)
Feb 17, 2022 39.85 40.15 39.50 39.85 727,743 -0.41(-1.02%)
Feb 16, 2022 39.68 40.31 39.56 40.26 1,311,618 +0.84(+2.13%)
Feb 15, 2022 38.31 39.46 38.31 39.42 1,088,042 +1.33(+3.48%)
Feb 14, 2022 37.94 38.53 37.01 38.09 2,039,392 +0.23(+0.61%)
Feb 11, 2022 38.09 38.77 37.67 37.86 663,077 +0.02(+0.05%)
Feb 10, 2022 38.18 39.06 37.65 37.85 462,166 -0.85(-2.19%)
Feb 09, 2022 38.35 38.91 38.31 38.69 607,934 +0.84(+2.21%)
Feb 08, 2022 37.63 37.96 37.38 37.85 498,152 +0.30(+0.80%)
Feb 07, 2022 37.89 38.20 37.37 37.56 551,276 -0.32(-0.84%)
Feb 04, 2022 37.22 38.18 36.85 37.87 654,638 +0.44(+1.16%)
Feb 03, 2022 37.72 37.41 37.44 503,720 -0.59(-1.55%)
Feb 02, 2022 38.68 39.22 37.81 38.03 945,326 -0.71(-1.83%)
Feb 01, 2022 37.69 39.10 37.69 38.74 1,247,879 +1.15(+3.05%)
Jan 31, 2022 36.35 37.69 37.59 1,514,172 +0.76(+2.07%)
Jan 28, 2022 36.02 36.80 35.17 36.83 681,856 +0.66(+1.82%)
Jan 27, 2022 37.44 37.96 35.98 36.17 544,453 -1.04(-2.79%)
Jan 26, 2022 38.09 38.69 36.92 37.21 730,985 -0.47(-1.24%)
Jan 25, 2022 36.84 37.97 36.26 37.67 758,846 +0.18(+0.48%)
Jan 24, 2022 36.66 37.64 35.59 37.50 1,052,325 -0.11(-0.29%)
Jan 21, 2022 37.86 38.35 37.46 37.61 884,727 -0.54(-1.43%)
Jan 20, 2022 39.57 40.17 38.08 38.15 841,466 -1.44(-3.65%)
Jan 19, 2022 40.22 40.59 39.56 39.60 738,381 -0.45(-1.12%)
Jan 18, 2022 40.32 40.76 39.90 40.05 811,148 -0.41(-1.01%)
Jan 14, 2022 40.45 0 -0.03(-0.08%)
Jan 13, 2022 40.76 41.32 40.37 40.49 481,966 +0.09(+0.23%)
Jan 12, 2022 40.52 41.03 40.37 40.39 306,137 -0.24(-0.59%)
Jan 11, 2022 40.58 40.93 39.91 40.63 656,967 -0.05(-0.13%)
Jan 10, 2022 41.86 41.86 40.35 40.68 507,527 -0.72(-1.74%)
Jan 07, 2022 40.95 41.69 40.85 41.41 535,451 +0.42(+1.04%)
Jan 06, 2022 40.92 41.14 40.33 40.98 368,560 +0.55(+1.37%)
Jan 05, 2022 41.56 41.94 40.33 40.43 494,582 -1.05(-2.54%)
Jan 04, 2022 41.58 42.09 41.35 41.48 525,810 +0.34(+0.83%)
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.