Skip to main content

Entertainment Properties Trust (NY: EPR )

48.67 +0.17 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 39.14 40.34 39.07 39.57 618,130 -0.27(-0.68%)
Jun 29, 2022 40.02 40.18 39.43 39.84 467,584 -0.27(-0.68%)
Jun 28, 2022 40.37 41.01 39.88 40.11 755,726 +0.19(+0.48%)
Jun 27, 2022 39.95 40.22 39.56 39.92 432,469 +0.02(+0.04%)
Jun 24, 2022 38.88 40.04 38.84 39.90 669,855 +1.35(+3.50%)
Jun 23, 2022 38.19 38.71 37.95 38.55 454,932 +0.47(+1.23%)
Jun 22, 2022 37.70 38.57 37.45 38.09 488,498 +0.08(+0.22%)
Jun 21, 2022 38.15 38.78 37.59 38.00 424,037 +0.23(+0.62%)
Jun 17, 2022 36.89 37.91 36.73 37.77 960,072 +0.89(+2.41%)
Jun 16, 2022 37.30 37.72 36.70 36.88 688,170 -1.39(-3.64%)
Jun 15, 2022 37.12 38.79 36.96 38.27 963,593 +1.75(+4.80%)
Jun 14, 2022 37.67 37.67 36.01 36.52 1,405,530 -1.12(-2.98%)
Jun 13, 2022 39.31 39.43 37.51 37.64 737,071 -2.67(-6.61%)
Jun 10, 2022 40.67 40.94 40.22 40.31 681,881 -0.96(-2.32%)
Jun 09, 2022 41.92 41.92 41.20 41.26 684,075 -0.82(-1.95%)
Jun 08, 2022 42.75 42.75 41.87 42.08 523,243 -0.88(-2.05%)
Jun 07, 2022 41.92 42.98 41.75 42.96 394,627 +0.86(+2.03%)
Jun 06, 2022 42.39 42.48 41.95 42.11 379,899 +0.10(+0.24%)
Jun 03, 2022 42.86 43.08 41.75 42.01 406,250 -1.07(-2.49%)
Jun 02, 2022 42.83 43.17 42.03 43.08 503,026 +0.17(+0.39%)
Jun 01, 2022 43.17 43.17 41.31 42.91 585,868 -0.04(-0.10%)
May 31, 2022 42.56 43.04 42.34 42.96 699,901 +0.39(+0.93%)
May 27, 2022 41.77 42.56 41.77 42.56 384,441 +0.80(+1.92%)
May 26, 2022 41.57 42.21 41.54 41.76 558,223 +0.53(+1.27%)
May 25, 2022 40.62 41.42 40.39 41.24 349,730 +0.53(+1.29%)
May 24, 2022 41.27 41.27 40.19 40.71 672,998 -0.78(-1.87%)
May 23, 2022 42.10 42.82 41.38 41.49 456,572 -0.62(-1.47%)
May 20, 2022 42.83 42.90 41.17 42.10 655,717 -0.27(-0.63%)
May 19, 2022 42.14 42.83 41.74 42.37 508,704 -0.10(-0.24%)
May 18, 2022 42.64 43.05 42.14 42.47 723,556 -0.32(-0.74%)
May 17, 2022 42.16 42.95 41.87 42.79 455,472 +1.08(+2.60%)
May 16, 2022 41.94 42.36 41.61 41.70 510,995 -0.14(-0.34%)
May 13, 2022 41.04 41.89 40.49 41.84 526,178 +1.49(+3.70%)
May 12, 2022 41.47 41.60 39.44 40.35 2,107,334 -1.24(-2.99%)
May 11, 2022 42.26 42.90 41.42 41.59 868,157 -0.49(-1.17%)
May 10, 2022 42.46 42.86 40.95 42.09 808,516 +0.07(+0.16%)
May 09, 2022 43.40 43.44 41.79 42.02 833,954 -1.81(-4.13%)
May 06, 2022 43.83 44.01 42.74 43.83 616,050 -0.23(-0.51%)
May 05, 2022 44.37 45.21 43.68 44.05 883,143 -0.30(-0.68%)
May 04, 2022 43.30 44.69 43.01 44.35 453,085 +0.92(+2.11%)
May 03, 2022 42.76 43.70 42.16 43.44 537,605 +0.78(+1.82%)
May 02, 2022 44.00 44.40 42.00 42.66 705,578 -1.13(-2.57%)
Apr 29, 2022 45.60 45.60 43.74 43.79 882,425 -2.09(-4.56%)
Apr 28, 2022 45.23 45.94 44.50 45.88 352,011 +0.96(+2.14%)
Apr 27, 2022 44.89 45.38 44.55 44.92 494,903 +0.07(+0.17%)
Apr 26, 2022 45.75 46.18 44.78 44.84 430,588 -1.14(-2.47%)
Apr 25, 2022 46.43 46.43 44.77 45.98 621,353 -0.38(-0.82%)
Apr 22, 2022 45.93 46.77 45.62 46.36 915,982 +0.38(+0.83%)
Apr 21, 2022 46.23 46.68 45.82 45.98 668,421 +0.07(+0.14%)
Apr 20, 2022 45.95 46.39 45.77 45.91 553,110 +0.27(+0.60%)
Apr 19, 2022 44.68 45.70 44.68 45.64 586,046 +1.04(+2.32%)
Apr 18, 2022 44.33 45.07 44.26 44.60 583,743 +0.27(+0.62%)
Apr 14, 2022 43.92 44.39 43.68 44.33 507,561 +0.46(+1.04%)
Apr 13, 2022 42.59 43.95 42.59 43.87 398,447 +1.35(+3.18%)
Apr 12, 2022 42.90 43.32 42.35 42.52 563,688 -0.35(-0.81%)
Apr 11, 2022 43.22 43.51 42.58 42.87 446,590 -0.40(-0.92%)
Apr 08, 2022 43.22 43.62 42.98 43.27 398,894 -0.21(-0.48%)
Apr 07, 2022 44.37 44.54 43.13 43.47 569,239 -1.14(-2.57%)
Apr 06, 2022 43.96 44.71 43.68 44.62 682,668 +0.32(+0.73%)
Apr 05, 2022 45.21 45.76 44.26 44.29 571,249 -0.77(-1.71%)
Apr 04, 2022 45.92 45.92 44.46 45.07 681,664 -0.85(-1.86%)
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.