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 (%)
Oct 31, 2022 34.73 35.08 34.63 34.77 560,114 -0.21(-0.59%)
Oct 28, 2022 34.54 35.10 34.37 34.98 614,042 +0.45(+1.32%)
Oct 27, 2022 34.85 34.92 34.32 34.52 468,495 +0.14(+0.42%)
Oct 26, 2022 34.43 34.72 34.16 34.38 488,012 -0.02(-0.05%)
Oct 25, 2022 33.36 34.66 33.36 34.40 407,312 +1.12(+3.36%)
Oct 24, 2022 33.76 34.01 33.01 33.28 381,088 -0.10(-0.29%)
Oct 21, 2022 32.83 33.43 32.46 33.38 363,359 +0.59(+1.80%)
Oct 20, 2022 33.09 33.57 32.74 32.79 423,409 -0.27(-0.81%)
Oct 19, 2022 33.49 33.84 32.92 33.06 344,618 -0.97(-2.84%)
Oct 18, 2022 34.09 34.59 33.78 34.02 454,095 +0.63(+1.90%)
Oct 17, 2022 33.49 34.04 33.27 33.39 497,067 +0.57(+1.74%)
Oct 14, 2022 33.49 33.95 32.73 32.81 552,796 -0.47(-1.40%)
Oct 13, 2022 32.38 33.56 32.02 33.28 494,693 +0.49(+1.50%)
Oct 12, 2022 32.20 33.10 31.84 32.79 721,957 +0.55(+1.69%)
Oct 11, 2022 32.05 32.29 31.45 32.24 984,574 +0.20(+0.61%)
Oct 10, 2022 32.22 32.73 32.04 32.04 524,328 +0.03(+0.08%)
Oct 07, 2022 32.49 32.73 31.75 32.02 533,674 -0.70(-2.13%)
Oct 06, 2022 33.26 33.45 32.55 32.72 562,646 -0.61(-1.82%)
Oct 05, 2022 33.33 33.48 32.54 33.32 476,223 -0.68(-2.00%)
Oct 04, 2022 32.97 34.00 32.75 34.00 650,739 +1.69(+5.23%)
Oct 03, 2022 32.66 32.66 31.78 32.31 579,042 +0.24(+0.75%)
Sep 30, 2022 31.66 32.33 31.63 32.07 858,694 +0.59(+1.87%)
Sep 29, 2022 32.73 32.94 30.93 31.48 1,202,487 -1.75(-5.26%)
Sep 28, 2022 32.94 33.84 32.61 33.23 1,680,821 +0.68(+2.10%)
Sep 27, 2022 32.40 32.90 32.08 32.55 1,027,802 +0.54(+1.69%)
Sep 26, 2022 33.74 33.76 31.69 32.00 1,108,234 -2.04(-6.00%)
Sep 23, 2022 34.14 34.55 33.49 34.05 795,856 -0.65(-1.87%)
Sep 22, 2022 36.99 36.99 34.69 34.69 991,431 -2.25(-6.08%)
Sep 21, 2022 37.46 37.72 36.92 36.94 1,565,218 -0.19(-0.50%)
Sep 20, 2022 36.98 37.19 36.69 37.13 1,283,324 -0.21(-0.57%)
Sep 19, 2022 36.42 37.51 36.41 37.34 1,196,710 +0.48(+1.30%)
Sep 16, 2022 37.08 37.29 36.11 36.86 1,048,023 -0.50(-1.33%)
Sep 15, 2022 37.71 38.22 37.33 37.36 499,658 -0.25(-0.66%)
Sep 14, 2022 38.00 38.00 36.99 37.61 684,219 -0.44(-1.14%)
Sep 13, 2022 38.86 39.18 37.77 38.04 679,052 -1.84(-4.61%)
Sep 12, 2022 39.23 39.93 39.06 39.88 536,351 +1.03(+2.65%)
Sep 09, 2022 38.60 39.05 38.38 38.85 489,339 +0.73(+1.91%)
Sep 08, 2022 37.40 38.30 37.29 38.12 609,401 +0.39(+1.04%)
Sep 07, 2022 37.49 37.93 37.22 37.73 832,806 +0.36(+0.97%)
Sep 06, 2022 37.53 37.77 36.77 37.37 767,102 -0.11(-0.28%)
Sep 02, 2022 38.41 38.56 37.41 37.47 522,726 -0.47(-1.24%)
Sep 01, 2022 38.37 38.41 37.44 37.94 839,888 -0.67(-1.72%)
Aug 31, 2022 39.28 39.38 38.53 38.61 618,930 -0.49(-1.25%)
Aug 30, 2022 39.83 39.91 39.05 39.10 469,642 -0.56(-1.42%)
Aug 29, 2022 39.94 40.09 39.62 39.66 583,486 -0.52(-1.30%)
Aug 26, 2022 40.98 41.18 40.02 40.18 1,009,316 -0.91(-2.21%)
Aug 25, 2022 41.06 41.43 40.98 41.09 726,396 +0.27(+0.67%)
Aug 24, 2022 41.48 41.55 40.63 40.82 1,422,653 -1.00(-2.38%)
Aug 23, 2022 42.41 42.67 41.81 41.81 657,428 -0.45(-1.06%)
Aug 22, 2022 42.16 42.78 42.07 42.26 827,517 -0.52(-1.22%)
Aug 19, 2022 43.55 43.93 41.01 42.78 2,605,152 -2.86(-6.26%)
Aug 18, 2022 45.40 45.92 45.19 45.64 545,733 +0.27(+0.60%)
Aug 17, 2022 47.81 47.94 44.26 45.37 1,509,605 -3.52(-7.20%)
Aug 16, 2022 48.89 49.15 48.61 48.89 416,891 -0.02(-0.04%)
Aug 15, 2022 48.91 49.32 48.75 48.91 341,913 +0.06(+0.13%)
Aug 12, 2022 48.49 49.03 48.38 48.85 273,056 +0.66(+1.37%)
Aug 11, 2022 48.14 48.63 47.88 48.18 331,570 +0.34(+0.72%)
Aug 10, 2022 47.58 48.03 47.43 47.84 340,400 +0.77(+1.63%)
Aug 09, 2022 46.76 47.08 46.60 47.07 398,208 +0.39(+0.83%)
Aug 08, 2022 46.60 47.40 46.51 46.69 391,699 +0.41(+0.90%)
Aug 05, 2022 45.82 46.31 45.41 46.27 345,940 +0.40(+0.87%)
Aug 04, 2022 46.37 46.53 45.71 45.87 443,347 -0.61(-1.31%)
Aug 03, 2022 47.19 47.66 46.48 46.48 482,159 -0.49(-1.05%)
Aug 02, 2022 48.18 48.20 46.81 46.98 640,994 -0.95(-1.99%)
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.