Skip to main content

Entertainment Properties Trust (NY: EPR )

38.35 -0.73 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 38.45 38.92 37.72 38.35 706,484 -0.73(-1.87%)
Sep 22, 2022 41.67 41.67 39.08 39.08 880,171 -2.53(-6.08%)
Sep 21, 2022 42.20 42.49 41.59 41.61 1,389,566 -0.21(-0.50%)
Sep 20, 2022 41.66 41.89 41.33 41.82 1,139,307 -0.24(-0.57%)
Sep 19, 2022 41.02 42.25 41.01 42.06 1,062,413 +0.54(+1.30%)
Sep 16, 2022 41.77 42.00 40.68 41.52 930,412 -0.56(-1.33%)
Sep 15, 2022 42.48 43.05 42.05 42.08 443,586 -0.28(-0.66%)
Sep 14, 2022 42.80 42.80 41.67 42.36 607,435 -0.49(-1.14%)
Sep 13, 2022 43.77 44.13 42.55 42.85 602,848 -2.07(-4.61%)
Sep 12, 2022 44.19 44.98 44.00 44.92 476,161 +1.16(+2.65%)
Sep 09, 2022 43.48 43.99 43.23 43.76 434,425 +0.82(+1.91%)
Sep 08, 2022 42.13 43.15 42.00 42.94 541,013 +0.44(+1.04%)
Sep 07, 2022 42.23 42.73 41.93 42.50 739,347 +0.41(+0.97%)
Sep 06, 2022 42.27 42.54 41.42 42.09 681,017 -0.12(-0.28%)
Sep 02, 2022 43.27 43.43 42.14 42.21 464,065 -0.53(-1.24%)
Sep 01, 2022 43.22 43.26 42.17 42.74 745,634 -0.75(-1.72%)
Aug 31, 2022 44.25 44.36 43.40 43.49 549,473 -0.55(-1.25%)
Aug 30, 2022 44.87 44.96 43.99 44.04 416,938 -0.91(-2.02%)
Aug 29, 2022 45.27 45.43 44.90 44.95 514,837 -0.59(-1.30%)
Aug 26, 2022 46.45 46.67 45.35 45.54 890,567 -1.03(-2.21%)
Aug 25, 2022 46.53 46.95 46.45 46.57 640,933 +0.31(+0.67%)
Aug 24, 2022 47.01 47.09 46.05 46.26 1,255,273 -1.13(-2.38%)
Aug 23, 2022 48.06 48.36 47.38 47.39 580,080 -0.51(-1.06%)
Aug 22, 2022 47.78 48.48 47.68 47.90 730,157 -0.59(-1.22%)
Aug 19, 2022 49.36 49.79 46.48 48.49 2,298,647 -3.24(-6.26%)
Aug 18, 2022 51.45 52.05 51.21 51.73 481,526 +0.31(+0.60%)
Aug 17, 2022 54.19 54.33 50.16 51.42 1,331,995 -3.99(-7.20%)
Aug 16, 2022 55.41 55.70 55.09 55.41 367,843 -0.02(-0.04%)
Aug 15, 2022 55.43 55.90 55.25 55.43 301,686 +0.07(+0.13%)
Aug 12, 2022 54.96 55.56 54.83 55.36 240,930 +0.75(+1.37%)
Aug 11, 2022 54.56 55.12 54.27 54.61 292,560 +0.39(+0.72%)
Aug 10, 2022 53.93 54.44 53.75 54.22 300,351 +0.87(+1.63%)
Aug 09, 2022 53.00 53.36 52.81 53.35 351,358 +0.44(+0.83%)
Aug 08, 2022 52.81 53.72 52.71 52.91 345,615 +0.47(+0.90%)
Aug 05, 2022 51.93 52.49 51.46 52.44 305,239 +0.45(+0.87%)
Aug 04, 2022 52.55 52.74 51.81 51.99 391,186 -0.69(-1.31%)
Aug 03, 2022 53.48 54.01 52.68 52.68 425,432 -0.56(-1.05%)
Aug 02, 2022 54.60 54.62 53.05 53.24 565,579 -1.08(-1.99%)
Aug 01, 2022 53.81 54.48 53.00 54.32 486,920 +0.51(+0.95%)
Jul 29, 2022 53.18 54.29 52.98 53.81 342,080 +0.56(+1.05%)
Jul 28, 2022 52.81 53.35 52.35 53.25 344,627 +0.45(+0.85%)
Jul 27, 2022 52.52 52.91 52.27 52.80 288,786 +0.58(+1.11%)
Jul 26, 2022 52.37 52.69 52.00 52.22 335,094 -0.09(-0.17%)
Jul 25, 2022 51.48 52.37 51.03 52.31 354,677 +1.03(+2.01%)
Jul 22, 2022 51.45 51.92 50.96 51.28 371,517 -0.27(-0.52%)
Jul 21, 2022 51.74 51.74 50.97 51.55 319,180 -0.49(-0.94%)
Jul 20, 2022 51.90 52.34 51.28 52.04 349,039 -0.05(-0.10%)
Jul 19, 2022 50.78 52.24 50.75 52.09 496,296 +1.77(+3.52%)
Jul 18, 2022 49.51 50.42 49.31 50.32 499,185 +1.11(+2.26%)
Jul 15, 2022 48.30 49.31 47.93 49.21 324,579 +1.44(+3.01%)
Jul 14, 2022 47.09 47.82 47.09 47.77 220,018 -0.18(-0.38%)
Jul 13, 2022 47.57 48.17 47.36 47.95 260,240 -0.12(-0.25%)
Jul 12, 2022 47.83 48.62 47.59 48.07 324,206 -0.08(-0.17%)
Jul 11, 2022 48.38 48.66 47.61 48.15 206,296 -0.39(-0.80%)
Jul 08, 2022 48.84 49.10 48.30 48.54 326,259 -0.25(-0.51%)
Jul 07, 2022 48.09 49.05 47.77 48.79 477,671 +1.65(+3.50%)
Jul 06, 2022 47.21 47.71 46.64 47.14 231,934 -0.16(-0.34%)
Jul 05, 2022 47.16 47.34 46.15 47.30 321,209 -0.27(-0.57%)
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.