Skip to main content

Entertainment Properties Trust (NY: EPR )

48.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 40.63 41.54 40.46 41.11 957,754 -0.26(-0.64%)
Feb 25, 2022 40.94 41.42 40.48 41.37 679,324 +0.99(+2.45%)
Feb 24, 2022 39.01 40.46 38.51 40.38 1,245,504 +0.21(+0.53%)
Feb 23, 2022 39.49 41.84 39.38 40.17 2,924,875 +2.64(+7.02%)
Feb 22, 2022 38.07 38.45 37.02 37.53 1,063,560 -1.03(-2.68%)
Feb 18, 2022 38.57 0 +0.29(+0.75%)
Feb 17, 2022 38.28 38.58 37.94 38.28 757,509 -0.39(-1.02%)
Feb 16, 2022 38.12 38.72 38.01 38.68 1,365,263 +0.80(+2.13%)
Feb 15, 2022 36.80 37.91 36.80 37.87 1,132,544 +1.27(+3.48%)
Feb 14, 2022 36.45 37.02 35.55 36.60 2,122,804 +0.22(+0.61%)
Feb 11, 2022 36.60 37.25 36.19 36.38 690,197 +0.02(+0.05%)
Feb 10, 2022 36.68 37.53 36.17 36.36 481,068 -0.81(-2.19%)
Feb 09, 2022 36.84 37.39 36.80 37.17 632,799 +0.80(+2.21%)
Feb 08, 2022 36.15 36.47 35.91 36.37 518,527 +0.29(+0.80%)
Feb 07, 2022 36.40 36.70 35.90 36.08 573,823 -0.30(-0.84%)
Feb 04, 2022 35.76 36.68 35.41 36.38 681,413 +0.42(+1.16%)
Feb 03, 2022 36.24 35.94 35.97 524,323 -0.57(-1.55%)
Feb 02, 2022 37.16 37.68 36.32 36.53 983,990 -0.68(-1.83%)
Feb 01, 2022 36.21 37.57 36.21 37.21 1,298,918 +1.10(+3.05%)
Jan 31, 2022 34.92 36.21 36.11 1,576,102 +0.73(+2.07%)
Jan 28, 2022 34.60 35.36 33.79 35.38 709,744 +0.63(+1.82%)
Jan 27, 2022 35.97 36.47 34.57 34.75 566,721 -1.00(-2.79%)
Jan 26, 2022 36.59 37.17 35.47 35.75 760,882 -0.45(-1.24%)
Jan 25, 2022 35.39 36.48 34.83 36.19 789,883 +0.17(+0.48%)
Jan 24, 2022 35.21 36.16 34.19 36.02 1,095,366 -0.11(-0.29%)
Jan 21, 2022 36.37 36.84 35.99 36.13 920,913 -0.52(-1.43%)
Jan 20, 2022 38.02 38.60 36.59 36.65 875,883 -1.39(-3.65%)
Jan 19, 2022 38.64 39.00 38.01 38.04 768,581 -0.43(-1.12%)
Jan 18, 2022 38.73 39.16 38.33 38.47 844,324 -0.39(-1.01%)
Jan 14, 2022 38.86 0 -0.03(-0.08%)
Jan 13, 2022 39.16 39.70 38.78 38.90 501,679 +0.09(+0.23%)
Jan 12, 2022 38.93 39.42 38.78 38.81 318,658 -0.23(-0.59%)
Jan 11, 2022 38.99 39.32 38.35 39.04 683,837 -0.05(-0.13%)
Jan 10, 2022 40.21 40.21 38.77 39.09 528,286 -0.69(-1.74%)
Jan 07, 2022 39.34 40.05 39.24 39.78 557,352 +0.41(+1.04%)
Jan 06, 2022 39.31 39.53 38.74 39.37 383,634 +0.53(+1.37%)
Jan 05, 2022 39.93 40.29 38.74 38.84 514,811 -1.01(-2.54%)
Jan 04, 2022 39.94 40.43 39.73 39.85 547,316 +0.33(+0.83%)
Jan 03, 2022 38.90 39.71 38.90 39.53 432,850 +0.75(+1.94%)
Dec 31, 2021 38.92 39.17 38.73 38.77 384,493 -0.02(-0.06%)
Dec 30, 2021 38.88 39.48 38.71 38.80 496,950 -0.12(-0.31%)
Dec 29, 2021 38.69 38.98 38.37 38.92 610,212 +0.35(+0.91%)
Dec 28, 2021 38.59 39.11 38.32 38.57 463,497 -0.02(-0.04%)
Dec 27, 2021 37.84 38.60 37.52 38.59 614,100 +0.84(+2.22%)
Dec 23, 2021 37.67 37.93 37.49 37.75 534,113 +0.27(+0.71%)
Dec 22, 2021 37.37 37.69 37.17 37.48 559,871 +0.13(+0.35%)
Dec 21, 2021 36.47 37.63 36.36 37.35 841,361 +1.51(+4.21%)
Dec 20, 2021 35.75 35.97 34.99 35.84 814,353 -0.53(-1.45%)
Dec 17, 2021 36.35 36.80 35.91 36.37 1,852,687 +0.02(+0.04%)
Dec 16, 2021 37.36 37.73 36.28 36.36 794,456 -0.55(-1.50%)
Dec 15, 2021 37.17 37.38 35.73 36.91 904,696 -0.31(-0.83%)
Dec 14, 2021 37.22 37.72 37.01 37.22 950,833 -0.44(-1.16%)
Dec 13, 2021 38.01 38.24 37.39 37.65 741,416 -0.70(-1.82%)
Dec 10, 2021 38.57 38.94 37.84 38.35 522,423 +0.39(+1.03%)
Dec 09, 2021 38.72 38.74 37.91 37.96 515,765 -1.11(-2.85%)
Dec 08, 2021 38.93 39.47 38.85 39.08 457,607 +0.23(+0.59%)
Dec 07, 2021 39.04 39.66 38.57 38.85 611,794 +0.11(+0.29%)
Dec 06, 2021 37.74 39.31 37.48 38.73 1,010,564 +2.28(+6.26%)
Dec 03, 2021 36.96 37.49 36.20 36.45 785,789 -0.70(-1.88%)
Dec 02, 2021 35.99 37.52 35.70 37.15 843,475 +1.69(+4.76%)
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.