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 (%)
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%)
Feb 01, 2022 37.69 39.10 37.69 38.73 1,248,014 +1.15(+3.05%)
Jan 31, 2022 36.35 37.69 37.59 1,514,335 +0.76(+2.07%)
Jan 28, 2022 36.01 36.80 35.17 36.83 681,930 +0.66(+1.82%)
Jan 27, 2022 37.43 37.96 35.98 36.17 544,512 -1.04(-2.79%)
Jan 26, 2022 38.09 38.68 36.91 37.20 731,064 -0.47(-1.24%)
Jan 25, 2022 36.84 37.97 36.25 37.67 758,928 +0.18(+0.48%)
Jan 24, 2022 36.65 37.63 35.59 37.49 1,052,439 -0.11(-0.29%)
Jan 21, 2022 37.86 38.34 37.45 37.60 884,823 -0.54(-1.43%)
Jan 20, 2022 39.57 40.17 38.08 38.15 841,558 -1.44(-3.65%)
Jan 19, 2022 40.21 40.59 39.56 39.59 738,461 -0.45(-1.12%)
Jan 18, 2022 40.31 40.76 39.90 40.04 811,236 -0.41(-1.01%)
Jan 14, 2022 40.45 0 -0.03(-0.08%)
Jan 13, 2022 40.76 41.32 40.36 40.48 482,018 +0.09(+0.23%)
Jan 12, 2022 40.52 41.03 40.36 40.39 306,170 -0.24(-0.59%)
Jan 11, 2022 40.58 40.93 39.91 40.63 657,038 -0.05(-0.13%)
Jan 10, 2022 41.85 41.85 40.35 40.68 507,582 -0.72(-1.74%)
Jan 07, 2022 40.94 41.68 40.84 41.40 535,509 +0.42(+1.04%)
Jan 06, 2022 40.92 41.14 40.32 40.98 368,600 +0.55(+1.37%)
Jan 05, 2022 41.55 41.94 40.32 40.42 494,636 -1.05(-2.54%)
Jan 04, 2022 41.57 42.08 41.35 41.48 525,867 +0.34(+0.83%)
Jan 03, 2022 40.48 41.33 40.48 41.14 415,887 +0.78(+1.94%)
Dec 31, 2021 40.51 40.77 40.31 40.36 369,425 -0.03(-0.06%)
Dec 30, 2021 40.47 41.09 40.29 40.38 477,475 -0.13(-0.31%)
Dec 29, 2021 40.26 40.57 39.93 40.51 586,298 +0.36(+0.91%)
Dec 28, 2021 40.16 40.70 39.88 40.15 445,333 -0.02(-0.04%)
Dec 27, 2021 39.38 40.18 39.06 40.16 590,034 +0.87(+2.22%)
Dec 23, 2021 39.21 39.47 39.02 39.29 513,182 +0.28(+0.71%)
Dec 22, 2021 38.89 39.22 38.68 39.01 537,930 +0.14(+0.35%)
Dec 21, 2021 37.96 39.17 37.85 38.88 808,389 +1.57(+4.21%)
Dec 20, 2021 37.20 37.43 36.42 37.31 782,439 -0.55(-1.45%)
Dec 17, 2021 37.83 38.30 37.37 37.85 1,780,081 +0.02(+0.04%)
Dec 16, 2021 38.89 39.27 37.76 37.84 763,321 -0.57(-1.50%)
Dec 15, 2021 38.68 38.91 37.19 38.41 869,242 -0.32(-0.83%)
Dec 14, 2021 38.74 39.26 38.52 38.73 913,570 -0.46(-1.16%)
Dec 13, 2021 39.56 39.80 38.92 39.19 712,360 -0.73(-1.82%)
Dec 10, 2021 40.15 40.53 39.38 39.92 501,950 +0.41(+1.03%)
Dec 09, 2021 40.30 40.32 39.46 39.51 495,552 -1.16(-2.85%)
Dec 08, 2021 40.52 41.08 40.43 40.67 439,674 +0.24(+0.59%)
Dec 07, 2021 40.64 41.28 40.15 40.43 587,818 +0.12(+0.29%)
Dec 06, 2021 39.27 40.91 39.01 40.31 970,961 +2.38(+6.26%)
Dec 03, 2021 38.46 39.02 37.68 37.94 754,995 -0.73(-1.88%)
Dec 02, 2021 37.46 39.06 37.15 38.67 810,420 +1.76(+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.