Skip to main content

Entertainment Properties Trust (NY: EPR )

54.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 52.13 53.07 52.13 52.68 445,835 +0.29(+0.55%)
Jun 29, 2021 52.34 53.00 52.07 52.39 619,121 +0.36(+0.69%)
Jun 28, 2021 53.81 53.81 51.40 52.03 694,538 -1.78(-3.31%)
Jun 25, 2021 52.99 54.21 52.78 53.81 1,081,937 +0.75(+1.41%)
Jun 24, 2021 53.09 53.22 52.24 53.06 458,639 +0.06(+0.11%)
Jun 23, 2021 52.01 53.31 51.87 53.00 587,816 +0.97(+1.86%)
Jun 22, 2021 52.98 52.98 51.75 52.03 556,170 -1.16(-2.18%)
Jun 21, 2021 51.90 53.34 51.55 53.19 337,907 +1.73(+3.36%)
Jun 18, 2021 52.70 52.80 51.41 51.46 843,330 -1.62(-3.05%)
Jun 17, 2021 52.92 53.37 52.40 53.08 510,480 +0.02(+0.04%)
Jun 16, 2021 53.02 53.52 52.45 53.06 307,762 -0.04(-0.08%)
Jun 15, 2021 53.28 53.57 52.67 53.10 370,326 -0.58(-1.08%)
Jun 14, 2021 53.73 54.05 53.15 53.68 389,268 -0.05(-0.09%)
Jun 11, 2021 53.29 53.75 52.31 53.73 417,175 +0.23(+0.43%)
Jun 10, 2021 53.66 54.24 53.06 53.50 586,156 -0.09(-0.17%)
Jun 09, 2021 54.27 54.38 53.58 53.59 670,395 -0.14(-0.26%)
Jun 08, 2021 53.60 54.36 53.35 53.73 522,531 +0.23(+0.43%)
Jun 07, 2021 52.36 54.05 51.92 53.50 757,872 +1.38(+2.65%)
Jun 04, 2021 53.16 53.30 51.91 52.12 423,089 -0.68(-1.29%)
Jun 03, 2021 54.89 54.89 52.75 52.80 892,333 -2.23(-4.05%)
Jun 02, 2021 55.00 56.07 54.19 55.03 2,365,472 +0.05(+0.09%)
Jun 01, 2021 50.93 55.00 50.30 54.98 1,677,637 +5.83(+11.86%)
May 28, 2021 48.98 49.40 48.54 49.15 559,047 +0.55(+1.13%)
May 27, 2021 49.00 49.10 48.53 48.60 601,059 -0.05(-0.10%)
May 26, 2021 48.28 49.08 48.06 48.65 699,891 +0.45(+0.93%)
May 25, 2021 48.20 49.13 47.76 48.20 301,173 +0.26(+0.54%)
May 24, 2021 47.75 48.15 47.26 47.94 755,852 +0.49(+1.03%)
May 21, 2021 47.96 48.00 47.21 47.45 246,454 -0.17(-0.36%)
May 20, 2021 47.00 47.75 46.34 47.62 294,636 +0.70(+1.49%)
May 19, 2021 46.91 46.98 45.83 46.92 411,071 -0.83(-1.74%)
May 18, 2021 47.81 48.44 47.57 47.75 708,612 -0.18(-0.38%)
May 17, 2021 47.89 48.44 47.47 47.93 454,209 -0.01(-0.02%)
May 14, 2021 47.31 48.36 47.10 47.94 1,446,528 +0.84(+1.78%)
May 13, 2021 45.78 47.86 45.78 47.10 972,796 +1.72(+3.79%)
May 12, 2021 47.27 47.70 45.19 45.38 652,696 -2.03(-4.28%)
May 11, 2021 46.72 47.81 45.87 47.41 545,648 -0.64(-1.33%)
May 10, 2021 49.80 50.47 48.02 48.05 573,828 -1.45(-2.93%)
May 07, 2021 47.95 49.67 47.77 49.50 585,000 +1.16(+2.40%)
May 06, 2021 47.90 48.99 47.30 48.34 707,033 +0.87(+1.83%)
May 05, 2021 47.93 47.99 46.55 47.47 643,651 -0.66(-1.37%)
May 04, 2021 48.13 48.23 47.09 48.13 489,402 +0.25(+0.52%)
May 03, 2021 48.14 48.52 47.63 47.88 575,101 +0.17(+0.36%)
Apr 30, 2021 47.99 48.34 47.51 47.71 555,000 -0.24(-0.50%)
Apr 29, 2021 48.31 49.07 47.44 47.95 798,778 +0.07(+0.15%)
Apr 28, 2021 48.11 48.64 47.78 47.88 644,944 -0.07(-0.15%)
Apr 27, 2021 48.34 48.41 47.64 47.95 664,786 +0.02(+0.04%)
Apr 26, 2021 48.06 48.65 47.72 47.93 934,799 +0.25(+0.52%)
Apr 23, 2021 47.45 47.91 47.08 47.68 437,900 +0.41(+0.87%)
Apr 22, 2021 47.68 48.48 46.92 47.27 739,758 -0.47(-0.98%)
Apr 21, 2021 46.26 47.80 45.84 47.74 917,157 +1.25(+2.69%)
Apr 20, 2021 47.43 48.09 45.92 46.49 767,500 -1.23(-2.58%)
Apr 19, 2021 47.97 48.10 47.43 47.72 431,505 -0.24(-0.50%)
Apr 16, 2021 47.85 48.22 47.46 47.96 426,400 +0.11(+0.23%)
Apr 15, 2021 48.01 48.51 47.46 47.85 570,769 +0.33(+0.69%)
Apr 14, 2021 47.82 48.40 47.24 47.52 430,368 -0.48(-1.00%)
Apr 13, 2021 46.94 48.19 46.92 48.00 443,725 +0.42(+0.88%)
Apr 12, 2021 47.85 48.20 46.88 47.58 376,886 -0.20(-0.42%)
Apr 09, 2021 48.30 48.30 47.54 47.78 283,700 -0.55(-1.14%)
Apr 08, 2021 48.76 49.68 48.20 48.33 402,037 -0.85(-1.73%)
Apr 07, 2021 49.37 50.25 48.51 49.18 839,312 +1.08(+2.25%)
Apr 06, 2021 47.84 48.29 47.45 48.10 461,094 +0.03(+0.06%)
Apr 05, 2021 48.65 48.70 47.34 48.07 554,438 -0.08(-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.