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 (%)
Nov 30, 2021 37.78 38.08 37.04 37.46 1,077,530 -1.02(-2.66%)
Nov 29, 2021 39.10 39.15 38.12 38.48 706,877 -0.12(-0.32%)
Nov 26, 2021 39.55 39.59 37.50 38.60 1,015,953 -2.71(-6.57%)
Nov 24, 2021 40.46 41.43 40.12 41.32 558,854 +0.72(+1.77%)
Nov 23, 2021 40.03 40.80 40.03 40.60 643,201 +0.56(+1.39%)
Nov 22, 2021 39.97 40.41 39.60 40.04 533,436 +0.28(+0.71%)
Nov 19, 2021 40.20 40.58 39.40 39.76 602,560 -0.83(-2.05%)
Nov 18, 2021 41.21 40.80 40.46 40.59 434,592 -0.41(-1.01%)
Nov 17, 2021 40.82 41.02 40.16 41.00 476,720 +0.00(+0.00%)
Nov 16, 2021 41.76 41.87 40.83 41.00 441,360 -0.79(-1.89%)
Nov 15, 2021 41.35 41.81 41.13 41.80 417,614 +0.55(+1.33%)
Nov 12, 2021 41.90 41.90 40.93 41.25 432,218 -0.40(-0.95%)
Nov 11, 2021 41.87 42.04 41.42 41.64 541,348 -0.22(-0.52%)
Nov 10, 2021 41.88 41.86 475,168 -0.26(-0.61%)
Nov 09, 2021 42.05 42.20 41.66 42.12 607,447 +0.10(+0.25%)
Nov 08, 2021 43.54 43.65 41.89 42.01 623,179 -1.49(-3.44%)
Nov 05, 2021 43.41 44.03 42.98 43.51 569,598 +1.24(+2.94%)
Nov 04, 2021 43.50 44.34 42.06 42.27 535,504 -1.01(-2.33%)
Nov 03, 2021 42.74 43.79 42.58 43.27 787,001 +0.55(+1.29%)
Nov 02, 2021 41.80 42.73 41.49 42.73 785,703 +1.18(+2.84%)
Nov 01, 2021 40.80 41.72 40.37 41.55 942,835 +0.98(+2.41%)
Oct 29, 2021 41.43 41.80 40.54 40.57 900,125 -1.17(-2.81%)
Oct 28, 2021 41.05 41.76 40.88 41.74 398,132 +0.71(+1.73%)
Oct 27, 2021 41.71 41.80 40.43 41.03 910,049 -0.62(-1.49%)
Oct 26, 2021 41.17 41.65 549,400 +0.48(+1.17%)
Oct 25, 2021 41.37 41.99 41.02 41.17 792,666 -0.23(-0.54%)
Oct 22, 2021 41.49 41.72 41.17 41.39 580,193 +0.00(+0.00%)
Oct 21, 2021 41.82 41.93 41.06 41.39 441,886 -0.55(-1.32%)
Oct 20, 2021 41.38 41.95 41.13 41.95 271,094 +0.55(+1.32%)
Oct 19, 2021 42.03 42.05 41.38 41.40 392,622 -0.43(-1.04%)
Oct 18, 2021 42.21 42.48 41.62 41.83 585,386 -0.50(-1.18%)
Oct 15, 2021 43.21 43.49 42.23 42.33 360,226 -0.41(-0.96%)
Oct 14, 2021 42.77 43.09 42.58 42.74 333,162 +0.35(+0.83%)
Oct 13, 2021 42.42 42.48 42.01 42.39 355,635 -0.06(-0.15%)
Oct 12, 2021 42.00 42.69 41.87 42.45 656,850 +0.48(+1.15%)
Oct 11, 2021 41.82 42.39 41.49 41.97 259,463 +0.10(+0.25%)
Oct 08, 2021 42.15 42.71 41.82 41.87 332,649 -0.31(-0.72%)
Oct 07, 2021 42.42 42.64 41.89 42.17 407,736 +0.65(+1.57%)
Oct 06, 2021 41.15 41.55 40.05 41.52 768,740 -0.04(-0.10%)
Oct 05, 2021 41.65 41.85 41.14 41.56 546,036 -0.10(-0.25%)
Oct 04, 2021 41.74 42.36 41.40 41.66 549,655 -0.12(-0.29%)
Oct 01, 2021 40.20 41.86 40.18 41.78 950,341 +2.08(+5.25%)
Sep 30, 2021 40.60 40.60 39.64 39.70 676,964 -0.57(-1.42%)
Sep 29, 2021 40.84 41.04 40.22 40.27 322,649 -0.13(-0.32%)
Sep 28, 2021 41.04 41.13 40.35 40.40 422,959 -0.64(-1.56%)
Sep 27, 2021 41.15 42.02 40.81 41.04 1,221,968 +0.39(+0.96%)
Sep 24, 2021 40.90 41.35 40.43 40.65 500,773 -0.36(-0.88%)
Sep 23, 2021 40.58 41.35 40.33 41.01 662,477 +0.81(+2.01%)
Sep 22, 2021 39.79 40.52 39.69 40.20 514,838 +0.63(+1.60%)
Sep 21, 2021 39.65 39.93 39.42 39.57 356,449 +0.26(+0.65%)
Sep 20, 2021 38.65 39.58 38.03 39.31 560,103 -0.23(-0.59%)
Sep 17, 2021 40.00 40.21 39.48 39.55 1,212,077 -0.20(-0.50%)
Sep 16, 2021 39.35 40.13 39.14 39.75 483,285 +0.39(+1.00%)
Sep 15, 2021 38.77 39.36 38.39 39.35 478,498 +0.54(+1.40%)
Sep 14, 2021 39.82 39.82 38.59 38.81 630,709 -0.78(-1.98%)
Sep 13, 2021 38.52 40.02 38.24 39.59 1,067,849 +1.38(+3.62%)
Sep 10, 2021 39.60 39.60 38.18 38.21 619,562 -1.17(-2.97%)
Sep 09, 2021 40.40 40.69 39.37 39.38 461,960 -1.35(-3.32%)
Sep 08, 2021 40.63 41.46 40.57 40.73 498,121 -0.06(-0.16%)
Sep 07, 2021 41.60 41.64 40.69 40.79 659,959 -0.65(-1.56%)
Sep 03, 2021 40.78 41.47 40.60 41.44 1,098,314 +0.60(+1.47%)
Sep 02, 2021 40.80 40.95 40.38 40.84 432,825 +0.04(+0.10%)
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.