Skip to main content

Entertainment Properties Trust (NY: EPR )

42.45 +0.27 (+0.64%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 42.99 43.76 42.99 43.44 540,650 +0.24(+0.55%)
Jun 29, 2021 43.16 43.71 42.94 43.20 750,789 +0.30(+0.69%)
Jun 28, 2021 44.37 44.37 42.39 42.91 842,245 -1.47(-3.31%)
Jun 25, 2021 43.70 44.70 43.52 44.37 1,312,031 +0.62(+1.41%)
Jun 24, 2021 43.78 43.89 43.08 43.75 556,177 +0.05(+0.11%)
Jun 23, 2021 42.89 43.96 42.77 43.71 712,826 +0.80(+1.86%)
Jun 22, 2021 43.69 43.69 42.67 42.91 674,450 -0.96(-2.18%)
Jun 21, 2021 42.80 43.99 42.51 43.86 409,769 +1.43(+3.36%)
Jun 18, 2021 43.46 43.54 42.39 42.44 1,022,680 -1.34(-3.05%)
Jun 17, 2021 43.64 44.01 43.21 43.77 619,043 +0.02(+0.04%)
Jun 16, 2021 43.72 44.14 43.25 43.75 373,213 -0.03(-0.08%)
Jun 15, 2021 43.94 44.18 43.43 43.79 449,083 -0.48(-1.08%)
Jun 14, 2021 44.31 44.57 43.83 44.27 472,053 -0.04(-0.09%)
Jun 11, 2021 43.94 44.32 43.14 44.31 505,895 +0.19(+0.43%)
Jun 10, 2021 44.25 44.73 43.75 44.12 710,813 -0.07(-0.17%)
Jun 09, 2021 44.75 44.84 44.18 44.19 812,967 -0.12(-0.26%)
Jun 08, 2021 44.20 44.83 43.99 44.31 633,657 +0.19(+0.43%)
Jun 07, 2021 43.18 44.57 42.81 44.12 919,048 +1.14(+2.65%)
Jun 04, 2021 43.84 43.95 42.81 42.98 513,067 -0.56(-1.29%)
Jun 03, 2021 45.26 45.26 43.50 43.54 1,082,105 -1.84(-4.05%)
Jun 02, 2021 45.35 46.24 44.69 45.38 2,868,535 +0.04(+0.09%)
Jun 01, 2021 42.00 45.35 41.48 45.34 2,034,419 +4.81(+11.86%)
May 28, 2021 40.39 40.74 40.03 40.53 677,939 +0.45(+1.13%)
May 27, 2021 40.41 40.49 40.02 40.08 728,885 -0.04(-0.10%)
May 26, 2021 39.81 40.47 39.63 40.12 848,736 +0.37(+0.93%)
May 25, 2021 39.75 40.51 39.38 39.75 365,223 +0.21(+0.54%)
May 24, 2021 39.38 39.71 38.97 39.53 916,598 +0.40(+1.03%)
May 21, 2021 39.55 39.58 38.93 39.13 298,867 -0.14(-0.36%)
May 20, 2021 38.76 39.38 38.21 39.27 357,296 +0.58(+1.49%)
May 19, 2021 38.68 38.74 37.79 38.69 498,493 -0.68(-1.74%)
May 18, 2021 39.43 39.94 39.23 39.38 859,312 -0.15(-0.38%)
May 17, 2021 39.49 39.94 39.15 39.52 550,805 -0.01(-0.02%)
May 14, 2021 39.01 39.88 38.84 39.53 1,754,160 +0.69(+1.78%)
May 13, 2021 37.75 39.47 37.75 38.84 1,179,680 +1.42(+3.79%)
May 12, 2021 38.98 39.33 37.26 37.42 791,504 -1.67(-4.28%)
May 11, 2021 38.53 39.43 37.83 39.10 661,690 -0.53(-1.33%)
May 10, 2021 41.07 41.62 39.60 39.62 695,863 -1.20(-2.93%)
May 07, 2021 39.54 40.96 39.39 40.82 709,411 +0.96(+2.40%)
May 06, 2021 39.50 40.40 39.00 39.86 857,397 +0.72(+1.83%)
May 05, 2021 39.52 39.57 38.39 39.15 780,535 -0.54(-1.37%)
May 04, 2021 39.69 39.77 38.83 39.69 593,482 +0.21(+0.52%)
May 03, 2021 39.70 40.01 39.28 39.48 697,407 +0.14(+0.36%)
Apr 30, 2021 39.57 39.87 39.18 39.34 673,031 -0.20(-0.50%)
Apr 29, 2021 39.84 40.46 39.12 39.54 968,653 +0.06(+0.15%)
Apr 28, 2021 39.67 40.11 39.40 39.48 782,103 -0.06(-0.15%)
Apr 27, 2021 39.86 39.92 39.29 39.54 806,165 +0.02(+0.04%)
Apr 26, 2021 39.63 40.12 39.35 39.52 1,133,602 +0.21(+0.52%)
Apr 23, 2021 39.13 39.51 38.82 39.32 531,027 +0.34(+0.87%)
Apr 22, 2021 39.32 39.98 38.70 38.98 897,081 -0.39(-0.98%)
Apr 21, 2021 38.15 39.42 37.80 39.37 1,112,208 +1.03(+2.69%)
Apr 20, 2021 39.11 39.66 37.87 38.34 930,723 -1.01(-2.58%)
Apr 19, 2021 39.56 39.66 39.11 39.35 523,272 -0.20(-0.50%)
Apr 16, 2021 39.46 39.76 39.14 39.55 517,082 +0.09(+0.23%)
Apr 15, 2021 39.59 40.00 39.14 39.46 692,154 +0.27(+0.69%)
Apr 14, 2021 39.43 39.91 38.96 39.19 521,894 -0.40(-1.00%)
Apr 13, 2021 38.71 39.74 38.69 39.58 538,091 +0.35(+0.88%)
Apr 12, 2021 39.46 39.75 38.66 39.24 457,038 -0.16(-0.42%)
Apr 09, 2021 39.83 39.83 39.20 39.40 344,034 -0.45(-1.14%)
Apr 08, 2021 40.21 40.97 39.75 39.85 487,537 -0.70(-1.73%)
Apr 07, 2021 40.71 41.44 40.00 40.56 1,017,808 +0.89(+2.25%)
Apr 06, 2021 39.45 39.82 39.13 39.66 559,154 +0.02(+0.06%)
Apr 05, 2021 40.12 40.16 39.04 39.64 672,350 -0.07(-0.17%)
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.