Skip to main content

Entertainment Properties Trust (NY: EPR )

48.67 +0.17 (+0.35%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 40.60 40.60 39.64 39.70 676,964 -0.57(-1.42%)
Sep 29, 2021 40.84 41.04 40.22 40.27 322,649 -0.13(-0.32%)
Sep 28, 2021 41.04 41.13 40.35 40.40 422,959 -0.64(-1.56%)
Sep 27, 2021 41.15 42.02 40.81 41.04 1,221,968 +0.39(+0.96%)
Sep 24, 2021 40.90 41.35 40.43 40.65 500,773 -0.36(-0.88%)
Sep 23, 2021 40.58 41.35 40.33 41.01 662,477 +0.81(+2.01%)
Sep 22, 2021 39.79 40.52 39.69 40.20 514,838 +0.63(+1.60%)
Sep 21, 2021 39.65 39.93 39.42 39.57 356,449 +0.26(+0.65%)
Sep 20, 2021 38.65 39.58 38.03 39.31 560,103 -0.23(-0.59%)
Sep 17, 2021 40.00 40.21 39.48 39.55 1,212,077 -0.20(-0.50%)
Sep 16, 2021 39.35 40.13 39.14 39.75 483,285 +0.39(+1.00%)
Sep 15, 2021 38.77 39.36 38.39 39.35 478,498 +0.54(+1.40%)
Sep 14, 2021 39.82 39.82 38.59 38.81 630,709 -0.78(-1.98%)
Sep 13, 2021 38.52 40.02 38.24 39.59 1,067,849 +1.38(+3.62%)
Sep 10, 2021 39.60 39.60 38.18 38.21 619,562 -1.17(-2.97%)
Sep 09, 2021 40.40 40.69 39.37 39.38 461,960 -1.35(-3.32%)
Sep 08, 2021 40.63 41.46 40.57 40.73 498,121 -0.06(-0.16%)
Sep 07, 2021 41.60 41.64 40.69 40.79 659,959 -0.65(-1.56%)
Sep 03, 2021 40.78 41.47 40.60 41.44 1,098,314 +0.60(+1.47%)
Sep 02, 2021 40.80 40.95 40.38 40.84 432,825 +0.04(+0.10%)
Sep 01, 2021 40.80 41.18 40.45 40.80 546,076 +0.20(+0.49%)
Aug 31, 2021 40.13 40.63 40.08 40.60 300,002 +0.16(+0.40%)
Aug 30, 2021 41.06 41.06 40.09 40.44 410,041 -0.02(-0.06%)
Aug 27, 2021 40.06 40.95 40.00 40.47 503,577 +0.69(+1.74%)
Aug 26, 2021 40.09 40.24 39.53 39.77 727,264 -0.28(-0.70%)
Aug 25, 2021 38.92 40.25 38.52 40.05 1,284,989 +1.13(+2.90%)
Aug 24, 2021 38.32 39.06 38.17 38.92 677,956 +0.81(+2.13%)
Aug 23, 2021 38.33 38.56 37.77 38.11 802,815 +0.32(+0.84%)
Aug 20, 2021 37.26 38.07 36.88 37.79 405,718 +0.21(+0.55%)
Aug 19, 2021 37.88 38.40 37.18 37.58 444,511 -0.87(-2.26%)
Aug 18, 2021 38.41 38.93 37.81 38.45 351,714 -0.07(-0.19%)
Aug 17, 2021 39.10 39.31 38.05 38.52 420,216 -1.02(-2.58%)
Aug 16, 2021 39.50 40.03 39.02 39.54 381,815 -0.18(-0.46%)
Aug 13, 2021 40.04 40.04 39.50 39.73 499,633 -0.32(-0.80%)
Aug 12, 2021 40.34 40.40 39.58 40.04 328,261 -0.29(-0.73%)
Aug 11, 2021 40.56 40.96 40.12 40.34 499,829 +0.01(+0.02%)
Aug 10, 2021 40.53 40.87 40.14 40.33 390,672 -0.06(-0.16%)
Aug 09, 2021 40.03 40.59 39.61 40.39 388,617 +0.14(+0.34%)
Aug 06, 2021 40.75 41.29 40.11 40.26 551,970 -0.22(-0.53%)
Aug 05, 2021 39.25 40.50 39.14 40.47 467,578 +1.62(+4.18%)
Aug 04, 2021 39.27 39.47 38.67 38.85 506,410 -0.84(-2.13%)
Aug 03, 2021 39.77 39.79 38.57 39.69 716,972 +0.16(+0.40%)
Aug 02, 2021 40.12 41.43 39.41 39.53 700,059 -0.51(-1.27%)
Jul 30, 2021 40.35 41.54 39.93 40.04 843,480 -0.47(-1.16%)
Jul 29, 2021 41.14 41.86 40.18 40.51 763,573 -0.18(-0.45%)
Jul 28, 2021 43.08 43.08 40.47 40.70 739,564 -0.85(-2.04%)
Jul 27, 2021 41.52 41.78 40.97 41.54 698,954 -0.11(-0.27%)
Jul 26, 2021 41.85 42.47 41.08 41.66 817,558 -0.25(-0.59%)
Jul 23, 2021 42.11 42.49 41.55 41.90 402,619 -0.03(-0.08%)
Jul 22, 2021 42.34 42.61 41.37 41.93 450,300 -0.79(-1.85%)
Jul 21, 2021 42.71 43.57 42.53 42.72 1,339,275 +0.33(+0.79%)
Jul 20, 2021 39.99 42.77 39.62 42.39 1,265,518 +3.06(+7.77%)
Jul 19, 2021 41.07 41.59 38.87 39.33 1,498,120 -3.04(-7.18%)
Jul 16, 2021 43.06 43.52 42.31 42.38 1,017,653 -0.31(-0.72%)
Jul 15, 2021 43.49 44.11 42.25 42.69 1,154,293 -1.15(-2.62%)
Jul 14, 2021 42.24 44.01 42.06 43.83 1,788,411 +1.59(+3.77%)
Jul 13, 2021 42.27 42.41 41.64 42.24 958,736 +0.21(+0.51%)
Jul 12, 2021 41.62 42.12 41.47 42.03 585,033 +0.32(+0.78%)
Jul 09, 2021 41.16 41.77 40.79 41.70 879,034 +1.16(+2.87%)
Jul 08, 2021 40.54 41.20 40.17 40.54 785,026 -0.82(-1.97%)
Jul 07, 2021 41.43 41.58 40.80 41.35 413,354 -0.13(-0.31%)
Jul 06, 2021 41.53 41.59 40.57 41.48 780,157 -0.11(-0.27%)
Jul 02, 2021 41.94 42.29 41.44 41.59 609,575 -0.23(-0.55%)
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.