Skip to main content

Entertainment Properties Trust (NY: EPR )

48.73 +0.06 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 45.08 46.02 44.91 45.61 403,550 +0.47(+1.05%)
Jul 28, 2022 44.77 45.22 44.38 45.14 406,555 +0.61(+1.38%)
Jul 27, 2022 44.29 44.62 44.08 44.52 342,463 +0.49(+1.11%)
Jul 26, 2022 44.16 44.43 43.85 44.04 397,378 -0.08(-0.17%)
Jul 25, 2022 43.41 44.16 43.03 44.11 420,601 +0.87(+2.01%)
Jul 22, 2022 43.39 43.78 42.97 43.24 440,571 -0.23(-0.52%)
Jul 21, 2022 43.63 43.63 42.98 43.47 378,506 -0.41(-0.94%)
Jul 20, 2022 43.77 44.14 43.25 43.88 413,915 -0.04(-0.10%)
Jul 19, 2022 42.82 44.05 42.79 43.93 588,543 +1.49(+3.52%)
Jul 18, 2022 41.75 42.52 41.58 42.43 591,969 +0.94(+2.26%)
Jul 15, 2022 40.73 41.58 40.42 41.50 384,909 +1.21(+3.01%)
Jul 14, 2022 39.71 40.32 39.71 40.28 260,913 -0.15(-0.38%)
Jul 13, 2022 40.11 40.62 39.94 40.43 308,611 -0.10(-0.25%)
Jul 12, 2022 40.33 41.00 40.13 40.54 384,466 -0.07(-0.17%)
Jul 11, 2022 40.80 41.03 40.15 40.60 244,640 -0.33(-0.80%)
Jul 08, 2022 41.18 41.40 40.73 40.93 386,901 -0.21(-0.51%)
Jul 07, 2022 40.55 41.36 40.28 41.14 566,456 +1.39(+3.50%)
Jul 06, 2022 39.81 40.23 39.33 39.75 275,044 -0.13(-0.34%)
Jul 05, 2022 39.77 39.92 38.92 39.89 380,912 -0.23(-0.57%)
Jul 01, 2022 39.49 40.14 38.98 40.11 345,662 +0.54(+1.36%)
Jun 30, 2022 39.14 40.35 39.07 39.57 618,063 -0.27(-0.68%)
Jun 29, 2022 40.02 40.19 39.43 39.84 467,533 -0.27(-0.68%)
Jun 28, 2022 40.38 41.01 39.89 40.12 755,645 +0.19(+0.48%)
Jun 27, 2022 39.95 40.23 39.56 39.93 432,423 +0.02(+0.04%)
Jun 24, 2022 38.89 40.04 38.84 39.91 669,783 +1.35(+3.50%)
Jun 23, 2022 38.19 38.71 37.95 38.56 454,883 +0.47(+1.23%)
Jun 22, 2022 37.70 38.58 37.45 38.09 488,445 +0.08(+0.22%)
Jun 21, 2022 38.16 38.79 37.59 38.01 423,991 +0.23(+0.62%)
Jun 17, 2022 36.89 37.91 36.73 37.77 959,968 +0.89(+2.41%)
Jun 16, 2022 37.30 37.72 36.70 36.88 688,096 -1.39(-3.64%)
Jun 15, 2022 37.12 38.79 36.97 38.27 963,489 +1.75(+4.80%)
Jun 14, 2022 37.67 37.67 36.02 36.52 1,405,378 -1.12(-2.98%)
Jun 13, 2022 39.31 39.43 37.51 37.64 736,991 -2.67(-6.61%)
Jun 10, 2022 40.67 40.95 40.23 40.31 681,808 -0.96(-2.32%)
Jun 09, 2022 41.92 41.92 41.21 41.27 684,001 -0.82(-1.95%)
Jun 08, 2022 42.76 42.76 41.87 42.09 523,187 -0.88(-2.05%)
Jun 07, 2022 41.92 42.99 41.75 42.97 394,585 +0.86(+2.03%)
Jun 06, 2022 42.40 42.48 41.95 42.11 379,858 +0.10(+0.24%)
Jun 03, 2022 42.87 43.09 41.75 42.01 406,207 -1.07(-2.49%)
Jun 02, 2022 42.83 43.18 42.03 43.09 502,971 +0.17(+0.39%)
Jun 01, 2022 43.17 43.17 41.32 42.92 585,805 -0.04(-0.10%)
May 31, 2022 42.57 43.04 42.35 42.96 699,825 +0.39(+0.93%)
May 27, 2022 41.77 42.57 41.77 42.57 384,400 +0.80(+1.92%)
May 26, 2022 41.57 42.21 41.55 41.77 558,163 +0.53(+1.27%)
May 25, 2022 40.62 41.42 40.40 41.24 349,692 +0.53(+1.29%)
May 24, 2022 41.27 41.27 40.19 40.72 672,925 -0.78(-1.87%)
May 23, 2022 42.11 42.82 41.38 41.49 456,522 -0.62(-1.47%)
May 20, 2022 42.83 42.90 41.18 42.11 655,646 -0.27(-0.63%)
May 19, 2022 42.15 42.83 41.74 42.37 508,649 -0.10(-0.24%)
May 18, 2022 42.65 43.05 42.15 42.47 723,478 -0.32(-0.74%)
May 17, 2022 42.17 42.95 41.87 42.79 455,422 +1.08(+2.60%)
May 16, 2022 41.95 42.36 41.62 41.71 510,940 -0.14(-0.34%)
May 13, 2022 41.04 41.89 40.49 41.85 526,121 +1.49(+3.70%)
May 12, 2022 41.47 41.60 39.45 40.36 2,107,106 -1.24(-2.99%)
May 11, 2022 42.27 42.90 41.42 41.60 868,063 -0.49(-1.17%)
May 10, 2022 42.47 42.87 40.96 42.09 808,429 +0.07(+0.16%)
May 09, 2022 43.40 43.44 41.79 42.02 833,864 -1.81(-4.13%)
May 06, 2022 43.83 44.02 42.74 43.83 615,984 -0.23(-0.51%)
May 05, 2022 44.38 45.22 43.68 44.06 883,048 -0.30(-0.68%)
May 04, 2022 43.31 44.69 43.02 44.36 453,036 +0.92(+2.11%)
May 03, 2022 42.77 43.71 42.17 43.44 537,546 +0.78(+1.82%)
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.