Skip to main content

Entertainment Properties Trust (NY: EPR )

47.60 +1.61 (+3.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 46.38 47.76 46.33 47.60 561,556 +1.61(+3.50%)
Jun 23, 2022 45.55 46.17 45.27 45.99 381,381 +0.56(+1.23%)
Jun 22, 2022 44.97 46.01 44.67 45.43 409,520 +0.10(+0.22%)
Jun 21, 2022 45.51 46.26 44.84 45.33 355,481 +0.28(+0.62%)
Jun 17, 2022 44.00 45.22 43.81 45.05 804,852 +1.06(+2.41%)
Jun 16, 2022 44.49 44.99 43.77 43.99 576,910 -1.66(-3.64%)
Jun 15, 2022 44.28 46.27 44.09 45.65 807,804 +2.09(+4.80%)
Jun 14, 2022 44.93 44.93 42.96 43.56 1,178,290 -1.34(-2.98%)
Jun 13, 2022 46.89 47.03 44.74 44.90 617,905 -3.18(-6.61%)
Jun 10, 2022 48.51 48.84 47.98 48.08 571,638 -1.14(-2.32%)
Jun 09, 2022 50.00 50.00 49.15 49.22 573,477 -0.98(-1.95%)
Jun 08, 2022 51.00 51.00 49.94 50.20 438,648 -1.05(-2.05%)
Jun 07, 2022 50.00 51.27 49.80 51.25 330,826 +1.02(+2.03%)
Jun 06, 2022 50.57 50.67 50.04 50.23 318,479 +0.12(+0.24%)
Jun 03, 2022 51.13 51.39 49.80 50.11 340,570 -1.28(-2.49%)
Jun 02, 2022 51.09 51.50 50.13 51.39 421,699 +0.20(+0.39%)
Jun 01, 2022 51.49 51.49 49.28 51.19 491,148 -0.05(-0.10%)
May 31, 2022 50.77 51.34 50.51 51.24 586,744 +0.47(+0.93%)
May 27, 2022 49.82 50.77 49.82 50.77 322,287 +0.68(+1.36%)
May 26, 2022 49.86 50.62 49.83 50.09 465,403 +0.63(+1.27%)
May 25, 2022 48.72 49.68 48.45 49.46 291,578 +0.63(+1.29%)
May 24, 2022 49.50 49.50 48.20 48.83 561,093 -0.93(-1.87%)
May 23, 2022 50.50 51.36 49.63 49.76 380,654 -0.74(-1.47%)
May 20, 2022 51.37 51.45 49.38 50.50 546,686 -0.32(-0.63%)
May 19, 2022 50.55 51.37 50.06 50.82 424,118 -0.12(-0.24%)
May 18, 2022 51.15 51.63 50.55 50.94 603,245 -0.38(-0.74%)
May 17, 2022 50.57 51.51 50.22 51.32 379,737 +1.30(+2.60%)
May 16, 2022 50.31 50.80 49.91 50.02 426,028 -0.17(-0.34%)
May 13, 2022 49.22 50.24 48.56 50.19 438,686 +1.79(+3.70%)
May 12, 2022 49.74 49.90 47.31 48.40 1,756,930 -1.49(-2.99%)
May 11, 2022 50.69 51.45 49.67 49.89 723,802 -0.59(-1.17%)
May 10, 2022 50.93 51.41 49.12 50.48 674,078 +0.08(+0.16%)
May 09, 2022 52.05 52.10 50.12 50.40 695,286 -2.17(-4.13%)
May 06, 2022 52.57 52.79 51.26 52.57 513,615 -0.27(-0.51%)
May 05, 2022 53.22 54.23 52.39 52.84 736,296 -0.36(-0.68%)
May 04, 2022 51.94 53.60 51.59 53.20 377,747 +1.10(+2.11%)
May 03, 2022 51.29 52.42 50.57 52.10 448,213 +0.93(+1.82%)
May 02, 2022 52.77 53.26 50.38 51.17 588,256 -1.35(-2.57%)
Apr 29, 2022 54.69 54.69 52.46 52.52 735,697 -2.51(-4.56%)
Apr 28, 2022 54.25 55.10 53.38 55.03 293,480 +0.88(+1.63%)
Apr 27, 2022 54.12 54.70 53.71 54.15 410,516 +0.09(+0.17%)
Apr 26, 2022 55.16 55.67 53.99 54.06 357,168 -1.37(-2.47%)
Apr 25, 2022 55.97 55.97 53.97 55.43 515,405 -0.46(-0.82%)
Apr 22, 2022 55.37 56.38 55.00 55.89 759,796 +0.46(+0.83%)
Apr 21, 2022 55.73 56.27 55.24 55.43 554,447 +0.08(+0.14%)
Apr 20, 2022 55.39 55.93 55.18 55.35 458,798 +0.33(+0.60%)
Apr 19, 2022 53.87 55.10 53.87 55.02 486,118 +1.25(+2.32%)
Apr 18, 2022 53.44 54.34 53.36 53.77 484,208 +0.33(+0.62%)
Apr 14, 2022 52.95 53.51 52.66 53.44 421,016 +0.55(+1.04%)
Apr 13, 2022 51.34 52.98 51.34 52.89 330,507 +1.63(+3.18%)
Apr 12, 2022 51.72 52.23 51.05 51.26 467,573 -0.42(-0.81%)
Apr 11, 2022 52.10 52.46 51.33 51.68 370,441 -0.48(-0.92%)
Apr 08, 2022 52.10 52.59 51.82 52.16 330,878 -0.25(-0.48%)
Apr 07, 2022 53.49 53.69 51.99 52.41 472,177 -1.38(-2.57%)
Apr 06, 2022 53.00 53.91 52.66 53.79 566,265 +0.39(+0.73%)
Apr 05, 2022 54.50 55.17 53.36 53.40 473,844 -0.93(-1.71%)
Apr 04, 2022 55.36 55.36 53.60 54.33 565,432 -1.03(-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.