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 (%)
Jun 30, 2022 40.75 42.00 40.67 41.19 593,777 -0.28(-0.68%)
Jun 29, 2022 41.66 41.83 41.04 41.47 449,162 -0.29(-0.68%)
Jun 28, 2022 42.03 42.69 41.52 41.76 725,953 +0.20(+0.48%)
Jun 27, 2022 41.58 41.87 41.18 41.56 415,431 +0.02(+0.04%)
Jun 24, 2022 40.48 41.68 40.43 41.54 643,464 +1.40(+3.50%)
Jun 23, 2022 39.75 40.29 39.51 40.14 437,009 +0.49(+1.23%)
Jun 22, 2022 39.25 40.15 38.98 39.65 469,252 +0.09(+0.22%)
Jun 21, 2022 39.72 40.37 39.13 39.56 407,331 +0.24(+0.62%)
Jun 17, 2022 38.40 39.46 38.23 39.32 922,248 +0.92(+2.41%)
Jun 16, 2022 38.83 39.26 38.20 38.39 661,058 -1.45(-3.64%)
Jun 15, 2022 38.64 40.38 38.48 39.84 925,630 +1.82(+4.80%)
Jun 14, 2022 39.21 39.21 37.49 38.02 1,350,156 -1.17(-2.98%)
Jun 13, 2022 40.92 41.04 39.04 39.18 708,033 -2.78(-6.61%)
Jun 10, 2022 42.34 42.62 41.87 41.96 655,017 -0.99(-2.32%)
Jun 09, 2022 43.64 43.64 42.89 42.95 657,124 -0.86(-1.95%)
Jun 08, 2022 44.51 44.51 43.58 43.81 502,629 -0.92(-2.05%)
Jun 07, 2022 43.64 44.74 43.46 44.73 379,080 +0.89(+2.03%)
Jun 06, 2022 44.13 44.22 43.67 43.84 364,932 +0.10(+0.24%)
Jun 03, 2022 44.62 44.85 43.46 43.73 390,245 -1.12(-2.49%)
Jun 02, 2022 44.59 44.94 43.75 44.85 483,208 +0.17(+0.39%)
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.