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 (%)
Jul 29, 2022 45.07 46.02 44.91 45.61 403,594 +0.47(+1.05%)
Jul 28, 2022 44.76 45.22 44.37 45.13 406,599 +0.61(+1.38%)
Jul 27, 2022 44.28 44.61 44.07 44.52 342,500 +0.49(+1.11%)
Jul 26, 2022 44.16 44.43 43.84 44.03 397,421 -0.08(-0.17%)
Jul 25, 2022 43.41 44.16 43.03 44.11 420,647 +0.87(+2.01%)
Jul 22, 2022 43.38 43.78 42.97 43.24 440,619 -0.23(-0.52%)
Jul 21, 2022 43.63 43.63 42.98 43.47 378,547 -0.41(-0.94%)
Jul 20, 2022 43.76 44.13 43.24 43.88 413,960 -0.04(-0.10%)
Jul 19, 2022 42.82 44.05 42.79 43.92 588,607 +1.49(+3.52%)
Jul 18, 2022 41.75 42.51 41.58 42.43 592,033 +0.94(+2.26%)
Jul 15, 2022 40.73 41.58 40.41 41.49 384,950 +1.21(+3.01%)
Jul 14, 2022 39.70 40.32 39.70 40.28 260,941 -0.15(-0.38%)
Jul 13, 2022 40.11 40.62 39.93 40.43 308,644 -0.10(-0.25%)
Jul 12, 2022 40.33 40.99 40.13 40.53 384,508 -0.07(-0.17%)
Jul 11, 2022 40.79 41.03 40.14 40.60 244,667 -0.33(-0.80%)
Jul 08, 2022 41.18 41.40 40.73 40.93 386,943 -0.21(-0.51%)
Jul 07, 2022 40.55 41.36 40.28 41.14 566,518 +1.39(+3.50%)
Jul 06, 2022 39.81 40.23 39.33 39.75 275,073 -0.13(-0.34%)
Jul 05, 2022 39.76 39.92 38.91 39.88 380,954 -0.23(-0.57%)
Jul 01, 2022 39.49 40.13 38.98 40.11 345,700 +0.54(+1.36%)
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%)
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.