Skip to main content

Entertainment Properties Trust (NY: EPR )

42.69 -0.82 (-1.88%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 42.80 43.03 42.15 42.69 789,187 -0.82(-1.88%)
Feb 02, 2023 42.98 43.99 42.78 43.51 581,605 +0.85(+1.99%)
Feb 01, 2023 42.27 42.94 41.55 42.66 468,748 +0.18(+0.42%)
Jan 31, 2023 41.74 42.60 41.63 42.48 694,509 +0.70(+1.68%)
Jan 30, 2023 42.07 42.45 41.51 41.78 588,344 -0.62(-1.47%)
Jan 27, 2023 41.84 42.80 41.76 42.41 889,425 +0.65(+1.55%)
Jan 26, 2023 41.38 41.79 41.21 41.76 357,188 +0.58(+1.40%)
Jan 25, 2023 40.93 41.31 40.75 41.18 364,142 +0.08(+0.19%)
Jan 24, 2023 40.88 41.37 40.70 41.10 366,468 -0.05(-0.12%)
Jan 23, 2023 40.24 41.25 39.92 41.15 436,229 +1.02(+2.55%)
Jan 20, 2023 39.54 40.15 39.15 40.13 326,420 +0.62(+1.56%)
Jan 19, 2023 39.52 39.65 39.04 39.51 429,572 -0.35(-0.87%)
Jan 18, 2023 40.74 40.87 39.83 39.86 497,360 -0.71(-1.74%)
Jan 17, 2023 39.73 40.60 39.54 40.57 630,448 +0.96(+2.43%)
Jan 13, 2023 39.24 39.85 38.99 39.60 841,336 +0.19(+0.48%)
Jan 12, 2023 38.99 39.53 38.55 39.41 641,872 +0.66(+1.69%)
Jan 11, 2023 37.68 38.77 37.41 38.76 874,256 +1.57(+4.22%)
Jan 10, 2023 36.77 37.30 36.57 37.19 434,001 +0.29(+0.78%)
Jan 09, 2023 36.91 37.68 36.81 36.90 554,762 +0.04(+0.11%)
Jan 06, 2023 36.09 36.96 36.09 36.86 510,348 +0.91(+2.54%)
Jan 05, 2023 36.70 36.76 35.91 35.95 714,862 -1.05(-2.85%)
Jan 04, 2023 37.05 38.21 36.79 37.00 912,629 +0.38(+1.03%)
Jan 03, 2023 37.67 37.97 36.46 36.62 844,375 -0.85(-2.28%)
Dec 30, 2022 37.29 37.51 36.78 37.48 694,334 -0.01(-0.03%)
Dec 29, 2022 37.21 37.77 37.08 37.49 622,067 +0.61(+1.66%)
Dec 28, 2022 37.64 37.81 36.85 36.88 764,687 -0.87(-2.30%)
Dec 27, 2022 37.82 38.11 37.39 37.74 689,120 -0.04(-0.10%)
Dec 23, 2022 36.81 37.87 36.65 37.78 536,399 +0.80(+2.16%)
Dec 22, 2022 38.16 38.22 36.01 36.98 1,339,583 -1.73(-4.46%)
Dec 21, 2022 38.81 39.52 38.66 38.71 685,648 +0.30(+0.77%)
Dec 20, 2022 38.88 39.07 38.27 38.41 546,234 -0.55(-1.42%)
Dec 19, 2022 39.59 39.59 38.60 38.97 559,423 -0.70(-1.77%)
Dec 16, 2022 39.94 40.19 38.93 39.67 1,075,198 -0.48(-1.20%)
Dec 15, 2022 40.09 40.40 39.90 40.15 549,206 -0.41(-1.02%)
Dec 14, 2022 40.22 41.26 40.22 40.56 670,738 +0.10(+0.24%)
Dec 13, 2022 41.24 41.48 40.29 40.47 638,436 +0.35(+0.86%)
Dec 12, 2022 40.29 40.51 39.57 40.12 729,656 -0.10(-0.25%)
Dec 09, 2022 40.16 40.47 40.04 40.22 644,245 +0.00(+0.00%)
Dec 08, 2022 40.54 40.88 40.14 40.22 366,799 -0.01(-0.02%)
Dec 07, 2022 39.95 41.16 39.74 40.23 368,403 +0.14(+0.34%)
Dec 06, 2022 40.01 40.37 39.62 40.09 325,926 -0.04(-0.10%)
Dec 05, 2022 40.88 41.01 40.05 40.13 312,687 -0.85(-2.07%)
Dec 02, 2022 40.74 41.25 40.44 40.98 288,145 +0.02(+0.05%)
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.