Indicators

Entertainment Properties Trust (NY: EPR )

40.99 -0.13 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.46	47.46	45.53	45.58	847,751	-2.18(-4.56%)
Apr 28, 2022	47.08	47.82	46.32	47.76	338,180	+1.00(+2.14%)
Apr 27, 2022	46.73	47.23	46.37	46.75	475,456	+0.08(+0.17%)
Apr 26, 2022	47.63	48.07	46.62	46.68	413,669	-1.18(-2.47%)
Apr 25, 2022	48.33	48.33	46.60	47.86	596,938	-0.40(-0.82%)
Apr 22, 2022	47.81	48.68	47.49	48.26	879,990	+0.40(+0.83%)
Apr 21, 2022	48.12	48.58	47.70	47.86	642,156	+0.07(+0.14%)
Apr 20, 2022	47.82	48.29	47.64	47.79	531,376	+0.28(+0.60%)
Apr 19, 2022	46.51	47.57	46.51	47.51	563,018	+1.08(+2.32%)
Apr 18, 2022	46.14	46.92	46.07	46.43	560,806	+0.29(+0.62%)
Apr 14, 2022	45.72	46.20	45.47	46.14	487,617	+0.47(+1.04%)
Apr 13, 2022	44.33	45.74	44.33	45.67	382,790	+1.41(+3.18%)
Apr 12, 2022	44.66	45.10	44.08	44.26	541,539	-0.36(-0.81%)
Apr 11, 2022	44.98	45.29	44.32	44.62	429,042	-0.41(-0.92%)
Apr 08, 2022	44.98	45.40	44.74	45.04	383,220	-0.22(-0.48%)
Apr 07, 2022	46.18	46.36	44.89	45.25	546,872	-1.19(-2.57%)
Apr 06, 2022	45.76	46.54	45.47	46.44	655,844	+0.34(+0.73%)
Apr 05, 2022	47.06	47.63	46.07	46.11	548,802	-0.80(-1.71%)
Apr 04, 2022	47.80	47.80	46.28	46.91	654,879	-0.89(-1.86%)

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.