Skip to main content

Entertainment Properties Trust (NY: EPR )

40.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 52.34 52.34 50.20 50.26 768,790 -2.40(-4.56%)
Apr 28, 2022 51.91 52.73 51.08 52.66 306,681 +1.11(+2.14%)
Apr 27, 2022 51.53 52.08 51.14 51.56 431,171 +0.09(+0.17%)
Apr 26, 2022 52.52 53.00 51.40 51.47 375,139 -1.30(-2.47%)
Apr 25, 2022 53.29 53.29 51.38 52.77 541,338 -0.44(-0.82%)
Apr 22, 2022 52.72 53.68 52.37 53.21 798,026 +0.44(+0.83%)
Apr 21, 2022 53.06 53.57 52.59 52.77 582,345 +0.08(+0.14%)
Apr 20, 2022 52.74 53.25 52.54 52.70 481,883 +0.31(+0.60%)
Apr 19, 2022 51.29 52.46 51.29 52.38 510,577 +1.19(+2.32%)
Apr 18, 2022 50.88 51.74 50.80 51.19 508,571 +0.31(+0.62%)
Apr 14, 2022 50.41 50.95 50.14 50.88 442,200 +0.52(+1.04%)
Apr 13, 2022 48.88 50.44 48.88 50.36 347,137 +1.55(+3.18%)
Apr 12, 2022 49.24 49.73 48.60 48.80 491,099 -0.40(-0.81%)
Apr 11, 2022 49.60 49.95 48.87 49.20 389,080 -0.46(-0.92%)
Apr 08, 2022 49.60 50.07 49.34 49.66 347,526 -0.24(-0.48%)
Apr 07, 2022 50.93 51.12 49.50 49.90 495,935 -1.31(-2.57%)
Apr 06, 2022 50.46 51.32 50.14 51.21 594,757 +0.37(+0.73%)
Apr 05, 2022 51.89 52.53 50.80 50.84 497,686 -0.89(-1.71%)
Apr 04, 2022 52.71 52.71 51.03 51.73 593,882 -0.98(-1.86%)
Apr 01, 2022 52.42 53.08 52.27 52.71 397,150 +0.62(+1.19%)
Mar 31, 2022 52.26 53.01 52.09 52.09 520,217 -0.12(-0.24%)
Mar 30, 2022 52.79 53.25 52.03 52.21 407,105 -0.84(-1.59%)
Mar 29, 2022 51.56 53.33 51.36 53.06 846,326 +2.03(+3.97%)
Mar 28, 2022 50.93 51.27 50.54 51.03 495,040 +0.33(+0.65%)
Mar 25, 2022 50.18 51.10 49.97 50.70 504,837 +0.68(+1.36%)
Mar 24, 2022 49.57 50.05 49.55 50.01 397,838 +0.53(+1.07%)
Mar 23, 2022 49.74 50.12 49.20 49.48 356,594 -0.26(-0.51%)
Mar 22, 2022 49.26 49.85 49.26 49.74 614,610 +0.80(+1.63%)
Mar 21, 2022 48.98 49.46 48.78 48.94 364,557 +0.11(+0.23%)
Mar 18, 2022 48.98 48.98 48.15 48.83 871,985 -0.11(-0.23%)
Mar 17, 2022 49.01 49.23 48.67 48.94 464,982 -0.07(-0.14%)
Mar 16, 2022 49.47 49.87 48.18 49.01 719,244 +0.05(+0.10%)
Mar 15, 2022 49.27 49.73 48.41 48.96 558,026 -0.03(-0.06%)
Mar 14, 2022 49.94 50.03 48.70 48.99 529,798 -0.84(-1.69%)
Mar 11, 2022 50.21 50.57 49.71 49.83 551,659 +0.17(+0.34%)
Mar 10, 2022 49.10 49.73 48.58 49.66 623,759 -0.11(-0.23%)
Mar 09, 2022 49.12 50.12 49.04 49.78 939,311 +1.41(+2.92%)
Mar 08, 2022 48.20 49.01 48.08 48.37 790,430 +0.45(+0.95%)
Mar 07, 2022 48.98 49.06 47.76 47.91 597,816 -1.14(-2.32%)
Mar 04, 2022 48.27 49.08 47.82 49.05 519,975 +0.40(+0.82%)
Mar 03, 2022 48.33 48.88 47.78 48.65 663,262 +0.53(+1.10%)
Mar 02, 2022 46.48 48.19 46.48 48.12 588,989 +1.45(+3.11%)
Mar 01, 2022 47.05 47.39 46.28 46.67 681,347 -0.51(-1.08%)
Feb 28, 2022 46.63 47.67 46.43 47.18 834,510 -0.30(-0.64%)
Feb 25, 2022 46.98 47.54 46.46 47.48 591,908 +1.14(+2.45%)
Feb 24, 2022 44.77 46.43 44.19 46.35 1,085,232 +0.25(+0.53%)
Feb 23, 2022 45.32 48.02 45.20 46.10 2,548,499 +3.03(+7.02%)
Feb 22, 2022 43.69 44.12 42.49 43.08 926,700 -1.19(-2.68%)
Feb 18, 2022 44.26 0 +0.33(+0.75%)
Feb 17, 2022 43.93 44.27 43.55 43.93 660,032 -0.45(-1.02%)
Feb 16, 2022 43.76 44.44 43.62 44.39 1,189,580 +0.92(+2.13%)
Feb 15, 2022 42.24 43.51 42.24 43.46 986,807 +1.46(+3.48%)
Feb 14, 2022 41.83 42.48 40.81 42.00 1,849,640 +0.25(+0.61%)
Feb 11, 2022 42.00 42.75 41.53 41.75 601,382 +0.02(+0.05%)
Feb 10, 2022 42.10 43.07 41.51 41.73 419,164 -0.93(-2.19%)
Feb 09, 2022 42.29 42.91 42.24 42.66 551,370 +0.92(+2.21%)
Feb 08, 2022 41.49 41.85 41.22 41.74 451,802 +0.33(+0.80%)
Feb 07, 2022 41.78 42.12 41.20 41.41 499,983 -0.35(-0.84%)
Feb 04, 2022 41.04 42.10 40.64 41.76 593,728 +0.48(+1.16%)
Feb 03, 2022 41.59 41.25 41.28 456,852 -0.65(-1.55%)
Feb 02, 2022 42.65 43.24 41.69 41.93 857,370 -0.78(-1.83%)
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.