Skip to main content

Entertainment Properties Trust (NY: EPR )

42.36 +0.18 (+0.43%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.35 37.69 37.59 1,514,172 +0.76(+2.07%)
Jan 28, 2022 36.02 36.80 35.17 36.83 681,856 +0.66(+1.82%)
Jan 27, 2022 37.44 37.96 35.98 36.17 544,453 -1.04(-2.79%)
Jan 26, 2022 38.09 38.69 36.92 37.21 730,985 -0.47(-1.24%)
Jan 25, 2022 36.84 37.97 36.26 37.67 758,846 +0.18(+0.48%)
Jan 24, 2022 36.66 37.64 35.59 37.50 1,052,325 -0.11(-0.29%)
Jan 21, 2022 37.86 38.35 37.46 37.61 884,727 -0.54(-1.43%)
Jan 20, 2022 39.57 40.17 38.08 38.15 841,466 -1.44(-3.65%)
Jan 19, 2022 40.22 40.59 39.56 39.60 738,381 -0.45(-1.12%)
Jan 18, 2022 40.32 40.76 39.90 40.05 811,148 -0.41(-1.01%)
Jan 14, 2022 40.45 0 -0.03(-0.08%)
Jan 13, 2022 40.76 41.32 40.37 40.49 481,966 +0.09(+0.23%)
Jan 12, 2022 40.52 41.03 40.37 40.39 306,137 -0.24(-0.59%)
Jan 11, 2022 40.58 40.93 39.91 40.63 656,967 -0.05(-0.13%)
Jan 10, 2022 41.86 41.86 40.35 40.68 507,527 -0.72(-1.74%)
Jan 07, 2022 40.95 41.69 40.85 41.41 535,451 +0.42(+1.04%)
Jan 06, 2022 40.92 41.14 40.33 40.98 368,560 +0.55(+1.37%)
Jan 05, 2022 41.56 41.94 40.33 40.43 494,582 -1.05(-2.54%)
Jan 04, 2022 41.58 42.09 41.35 41.48 525,810 +0.34(+0.83%)
Jan 03, 2022 40.49 41.34 40.49 41.14 415,842 +0.78(+1.94%)
Dec 31, 2021 40.51 40.78 40.31 40.36 369,385 -0.03(-0.06%)
Dec 30, 2021 40.47 41.09 40.29 40.39 477,423 -0.13(-0.31%)
Dec 29, 2021 40.27 40.57 39.94 40.51 586,234 +0.36(+0.91%)
Dec 28, 2021 40.17 40.71 39.89 40.15 445,285 -0.02(-0.04%)
Dec 27, 2021 39.39 40.18 39.06 40.17 589,970 +0.87(+2.22%)
Dec 23, 2021 39.21 39.48 39.03 39.30 513,126 +0.28(+0.72%)
Dec 22, 2021 38.90 39.23 38.69 39.02 537,872 +0.14(+0.35%)
Dec 21, 2021 37.96 39.17 37.85 38.88 808,302 +1.57(+4.21%)
Dec 20, 2021 37.21 37.44 36.42 37.31 782,354 -0.55(-1.45%)
Dec 17, 2021 37.83 38.31 37.38 37.86 1,779,889 +0.02(+0.04%)
Dec 16, 2021 38.89 39.27 37.76 37.84 763,239 -0.57(-1.50%)
Dec 15, 2021 38.69 38.91 37.19 38.42 869,148 -0.32(-0.83%)
Dec 14, 2021 38.75 39.26 38.53 38.74 913,471 -0.46(-1.16%)
Dec 13, 2021 39.57 39.81 38.92 39.19 712,283 -0.73(-1.82%)
Dec 10, 2021 40.15 40.53 39.39 39.92 501,895 +0.41(+1.03%)
Dec 09, 2021 40.30 40.32 39.47 39.52 495,499 -1.16(-2.85%)
Dec 08, 2021 40.52 41.09 40.44 40.67 439,626 +0.24(+0.59%)
Dec 07, 2021 40.64 41.28 40.15 40.44 587,754 +0.12(+0.29%)
Dec 06, 2021 39.28 40.92 39.01 40.32 970,856 +2.38(+6.26%)
Dec 03, 2021 38.47 39.03 37.68 37.94 754,913 -0.73(-1.88%)
Dec 02, 2021 37.46 39.06 37.16 38.67 810,332 +1.76(+4.76%)
Dec 01, 2021 39.82 40.56 36.90 36.91 1,074,865 -2.08(-5.33%)
Nov 30, 2021 39.32 39.64 38.55 38.99 1,035,190 -1.07(-2.66%)
Nov 29, 2021 40.70 40.75 39.68 40.06 679,102 -0.13(-0.32%)
Nov 26, 2021 41.17 41.21 39.03 40.18 976,033 -2.83(-6.57%)
Nov 24, 2021 42.12 43.13 41.76 43.01 536,895 +0.75(+1.77%)
Nov 23, 2021 41.67 42.47 41.67 42.26 617,927 +0.58(+1.39%)
Nov 22, 2021 41.61 42.07 41.22 41.68 512,475 +0.29(+0.71%)
Nov 19, 2021 41.84 42.24 41.02 41.39 578,883 -0.87(-2.05%)
Nov 18, 2021 42.89 42.47 42.11 42.25 417,516 -0.43(-1.00%)
Nov 17, 2021 42.49 42.70 41.81 42.68 457,988 +0.00(+0.00%)
Nov 16, 2021 43.47 43.58 42.50 42.68 424,017 -0.82(-1.89%)
Nov 15, 2021 43.04 43.52 42.81 43.51 401,204 +0.57(+1.33%)
Nov 12, 2021 43.62 43.62 42.61 42.93 415,235 -0.41(-0.95%)
Nov 11, 2021 43.58 43.76 43.12 43.35 520,077 -0.23(-0.52%)
Nov 10, 2021 43.59 43.57 456,497 -0.27(-0.61%)
Nov 09, 2021 43.77 43.93 43.36 43.84 583,578 +0.11(+0.25%)
Nov 08, 2021 45.32 45.43 43.61 43.73 598,692 -1.56(-3.44%)
Nov 05, 2021 45.19 45.84 44.74 45.29 547,217 +1.30(+2.94%)
Nov 04, 2021 45.28 46.16 43.78 43.99 514,462 -1.05(-2.33%)
Nov 03, 2021 44.49 45.58 44.32 45.05 756,077 +0.57(+1.29%)
Nov 02, 2021 43.51 44.48 43.19 44.47 754,830 +1.23(+2.84%)
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.