Skip to main content

Entertainment Properties Trust (NY: EPR )

42.31 +0.13 (+0.31%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 36.96 37.75 36.56 37.73 510,999 +0.76(+2.06%)
Nov 29, 2022 36.54 37.01 36.25 36.97 311,047 +0.68(+1.89%)
Nov 28, 2022 36.84 37.28 36.20 36.29 492,548 -0.80(-2.16%)
Nov 25, 2022 36.67 37.20 36.62 37.09 218,496 +0.53(+1.45%)
Nov 23, 2022 36.84 37.03 36.52 36.56 271,472 -0.29(-0.78%)
Nov 22, 2022 36.43 36.90 36.23 36.85 291,916 +0.71(+1.97%)
Nov 21, 2022 35.85 36.37 35.78 36.13 231,903 +0.08(+0.22%)
Nov 18, 2022 36.35 36.43 35.95 36.05 262,618 +0.29(+0.81%)
Nov 17, 2022 35.21 35.78 35.11 35.77 539,149 +0.23(+0.66%)
Nov 16, 2022 35.77 36.17 35.47 35.53 348,853 -0.44(-1.23%)
Nov 15, 2022 35.54 36.02 35.21 35.97 633,613 +0.95(+2.73%)
Nov 14, 2022 35.48 35.86 35.00 35.02 301,205 -0.60(-1.69%)
Nov 11, 2022 36.20 36.44 35.49 35.62 730,117 -0.45(-1.25%)
Nov 10, 2022 35.80 36.72 35.50 36.07 890,736 +1.68(+4.87%)
Nov 09, 2022 35.13 35.57 34.32 34.40 557,452 -0.90(-2.55%)
Nov 08, 2022 35.41 35.71 34.96 35.30 412,194 +0.09(+0.26%)
Nov 07, 2022 35.62 35.84 34.64 35.21 351,168 -0.17(-0.48%)
Nov 04, 2022 35.08 35.63 34.62 35.38 330,948 +0.90(+2.61%)
Nov 03, 2022 33.56 34.80 33.40 34.48 413,432 +0.31(+0.90%)
Nov 02, 2022 34.82 35.23 34.01 34.17 483,944 -1.02(-2.89%)
Nov 01, 2022 35.19 35.45 34.94 35.19 466,582 +0.42(+1.22%)
Oct 31, 2022 34.73 35.07 34.63 34.77 560,174 -0.21(-0.59%)
Oct 28, 2022 34.53 35.10 34.37 34.97 614,109 +0.45(+1.32%)
Oct 27, 2022 34.85 34.91 34.31 34.52 468,545 +0.14(+0.42%)
Oct 26, 2022 34.43 34.71 34.15 34.38 488,064 -0.02(-0.05%)
Oct 25, 2022 33.36 34.65 33.36 34.39 407,356 +1.12(+3.36%)
Oct 24, 2022 33.76 34.01 33.01 33.28 381,129 -0.10(-0.29%)
Oct 21, 2022 32.83 33.43 32.45 33.37 363,398 +0.59(+1.80%)
Oct 20, 2022 33.09 33.57 32.74 32.78 423,455 -0.27(-0.81%)
Oct 19, 2022 33.49 33.84 32.92 33.05 344,655 -0.97(-2.84%)
Oct 18, 2022 34.09 34.59 33.78 34.02 454,144 +0.63(+1.90%)
Oct 17, 2022 33.49 34.04 33.27 33.38 497,121 +0.57(+1.74%)
Oct 14, 2022 33.49 33.95 32.73 32.81 552,856 -0.47(-1.40%)
Oct 13, 2022 32.37 33.55 32.01 33.28 494,746 +0.49(+1.50%)
Oct 12, 2022 32.19 33.10 31.84 32.78 722,035 +0.55(+1.69%)
Oct 11, 2022 32.05 32.29 31.44 32.24 984,681 +0.20(+0.61%)
Oct 10, 2022 32.22 32.73 32.04 32.04 524,384 +0.03(+0.08%)
Oct 07, 2022 32.49 32.73 31.75 32.01 533,732 -0.70(-2.13%)
Oct 06, 2022 33.26 33.45 32.55 32.71 562,707 -0.61(-1.83%)
Oct 05, 2022 33.33 33.47 32.53 33.32 476,275 -0.68(-2.00%)
Oct 04, 2022 32.96 34.00 32.75 34.00 650,809 +1.69(+5.23%)
Oct 03, 2022 32.66 32.66 31.77 32.31 579,105 +0.24(+0.75%)
Sep 30, 2022 31.66 32.33 31.63 32.07 858,787 +0.59(+1.87%)
Sep 29, 2022 32.73 32.94 30.92 31.48 1,202,617 -1.75(-5.26%)
Sep 28, 2022 32.93 33.84 32.60 33.23 1,681,003 +0.68(+2.10%)
Sep 27, 2022 32.40 32.89 32.07 32.54 1,027,913 +0.54(+1.69%)
Sep 26, 2022 33.73 33.76 31.69 32.00 1,108,354 -2.04(-6.00%)
Sep 23, 2022 34.13 34.55 33.48 34.04 795,942 -0.65(-1.87%)
Sep 22, 2022 36.99 36.99 34.69 34.69 991,538 -2.25(-6.08%)
Sep 21, 2022 37.46 37.72 36.92 36.94 1,565,387 -0.19(-0.50%)
Sep 20, 2022 36.98 37.19 36.69 37.12 1,283,463 -0.21(-0.57%)
Sep 19, 2022 36.41 37.50 36.40 37.34 1,196,839 +0.48(+1.30%)
Sep 16, 2022 37.08 37.28 36.11 36.86 1,048,136 -0.50(-1.33%)
Sep 15, 2022 37.71 38.21 37.32 37.35 499,712 -0.25(-0.66%)
Sep 14, 2022 37.99 37.99 36.99 37.60 684,293 -0.43(-1.14%)
Sep 13, 2022 38.85 39.18 37.77 38.04 679,126 -1.84(-4.61%)
Sep 12, 2022 39.23 39.93 39.06 39.87 536,409 +1.03(+2.65%)
Sep 09, 2022 38.60 39.05 38.37 38.84 489,392 +0.73(+1.91%)
Sep 08, 2022 37.40 38.30 37.28 38.12 609,467 +0.39(+1.04%)
Sep 07, 2022 37.49 37.93 37.22 37.73 832,896 +0.36(+0.97%)
Sep 06, 2022 37.52 37.76 36.77 37.36 767,185 -0.11(-0.28%)
Sep 02, 2022 38.41 38.55 37.41 37.47 522,783 -0.47(-1.24%)
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.