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 (%)
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%)
Apr 01, 2022 47.54 48.14 47.40 47.80 437,940 +0.56(+1.19%)
Mar 31, 2022 47.39 48.07 47.24 47.24 573,648 -0.11(-0.24%)
Mar 30, 2022 47.88 48.29 47.19 47.35 448,919 -0.76(-1.59%)
Mar 29, 2022 46.76 48.36 46.58 48.11 933,250 +1.84(+3.97%)
Mar 28, 2022 46.19 46.50 45.83 46.28 545,884 +0.30(+0.65%)
Mar 25, 2022 45.51 46.34 45.31 45.97 556,688 +0.62(+1.36%)
Mar 24, 2022 44.95 45.39 44.93 45.36 438,699 +0.48(+1.07%)
Mar 23, 2022 45.11 45.45 44.62 44.87 393,219 -0.23(-0.51%)
Mar 22, 2022 44.67 45.21 44.67 45.11 677,735 +0.72(+1.63%)
Mar 21, 2022 44.42 44.86 44.24 44.38 401,999 +0.10(+0.23%)
Mar 18, 2022 44.42 44.42 43.66 44.28 961,545 -0.10(-0.23%)
Mar 17, 2022 44.45 44.64 44.14 44.38 512,740 -0.06(-0.14%)
Mar 16, 2022 44.87 45.23 43.69 44.45 793,116 +0.04(+0.10%)
Mar 15, 2022 44.68 45.10 43.90 44.40 615,339 -0.03(-0.06%)
Mar 14, 2022 45.29 45.37 44.16 44.43 584,213 -0.76(-1.69%)
Mar 11, 2022 45.54 45.86 45.08 45.19 608,319 +0.15(+0.34%)
Mar 10, 2022 44.52 45.10 44.06 45.04 687,824 -0.10(-0.23%)
Mar 09, 2022 44.55 45.45 44.47 45.14 1,035,786 +1.28(+2.92%)
Mar 08, 2022 43.71 44.45 43.60 43.86 871,613 +0.41(+0.95%)
Mar 07, 2022 44.42 44.49 43.31 43.45 659,216 -1.03(-2.32%)
Mar 04, 2022 43.77 44.51 43.36 44.48 573,380 +0.36(+0.82%)
Mar 03, 2022 43.83 44.32 43.33 44.12 731,384 +0.48(+1.10%)
Mar 02, 2022 42.15 43.70 42.15 43.64 649,482 +1.31(+3.11%)
Mar 01, 2022 42.67 42.98 41.97 42.32 751,327 -0.46(-1.08%)
Feb 28, 2022 42.29 43.23 42.11 42.79 920,220 -0.27(-0.64%)
Feb 25, 2022 42.61 43.11 42.13 43.06 652,702 +1.03(+2.45%)
Feb 24, 2022 40.60 42.11 40.08 42.03 1,196,694 +0.22(+0.53%)
Feb 23, 2022 41.10 43.54 40.99 41.81 2,810,251 +2.74(+7.02%)
Feb 22, 2022 39.62 40.01 38.53 39.06 1,021,880 -1.08(-2.68%)
Feb 18, 2022 40.14 0 +0.30(+0.75%)
Feb 17, 2022 39.84 40.15 39.49 39.84 727,822 -0.41(-1.02%)
Feb 16, 2022 39.68 40.30 39.56 40.25 1,311,760 +0.84(+2.13%)
Feb 15, 2022 38.30 39.46 38.30 39.42 1,088,160 +1.33(+3.48%)
Feb 14, 2022 37.94 38.53 37.00 38.09 2,039,613 +0.23(+0.61%)
Feb 11, 2022 38.09 38.77 37.66 37.86 663,149 +0.02(+0.04%)
Feb 10, 2022 38.18 39.06 37.65 37.84 462,216 -0.85(-2.19%)
Feb 09, 2022 38.35 38.91 38.30 38.69 608,000 +0.84(+2.21%)
Feb 08, 2022 37.63 37.95 37.38 37.85 498,206 +0.30(+0.80%)
Feb 07, 2022 37.88 38.19 37.36 37.55 551,335 -0.32(-0.84%)
Feb 04, 2022 37.22 38.18 36.85 37.87 654,708 +0.44(+1.16%)
Feb 03, 2022 37.71 37.41 37.43 503,775 -0.59(-1.55%)
Feb 02, 2022 38.68 39.21 37.80 38.02 945,428 -0.71(-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.