Skip to main content

Entertainment Properties Trust (NY: EPR )

41.55 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 40.76 41.63 40.31 41.61 463,404 +0.84(+2.06%)
Nov 29, 2022 40.29 40.81 39.98 40.77 282,076 +0.76(+1.89%)
Nov 28, 2022 40.62 41.11 39.90 40.02 446,671 -0.88(-2.16%)
Nov 25, 2022 40.43 41.02 40.38 40.90 198,145 +0.59(+1.45%)
Nov 23, 2022 40.62 40.83 40.27 40.31 246,187 -0.32(-0.78%)
Nov 22, 2022 40.17 40.69 39.96 40.63 264,726 +0.78(+1.97%)
Nov 21, 2022 39.53 40.10 39.46 39.85 210,303 +0.09(+0.22%)
Nov 18, 2022 40.08 40.17 39.65 39.76 238,157 +0.32(+0.81%)
Nov 17, 2022 38.82 39.46 38.71 39.44 488,932 +0.26(+0.66%)
Nov 16, 2022 39.45 39.89 39.11 39.18 316,360 -0.49(-1.23%)
Nov 15, 2022 39.19 39.72 38.82 39.67 574,597 +1.05(+2.73%)
Nov 14, 2022 39.12 39.55 38.59 38.61 273,150 -0.67(-1.69%)
Nov 11, 2022 39.92 40.18 39.13 39.28 662,113 -0.50(-1.25%)
Nov 10, 2022 39.48 40.50 39.15 39.78 807,771 +1.85(+4.87%)
Nov 09, 2022 38.73 39.22 37.84 37.93 505,530 -0.99(-2.55%)
Nov 08, 2022 39.05 39.38 38.55 38.92 373,802 +0.10(+0.26%)
Nov 07, 2022 39.28 39.52 38.19 38.82 318,459 -0.19(-0.48%)
Nov 04, 2022 38.68 39.29 38.18 39.01 300,123 +0.99(+2.61%)
Nov 03, 2022 37.01 38.38 36.83 38.02 374,925 +0.34(+0.90%)
Nov 02, 2022 38.40 38.84 37.50 37.68 438,869 -1.12(-2.89%)
Nov 01, 2022 38.80 39.09 38.53 38.80 423,124 +0.47(+1.22%)
Oct 31, 2022 38.30 38.68 38.19 38.34 507,999 -0.23(-0.59%)
Oct 28, 2022 38.08 38.70 37.90 38.56 556,910 +0.50(+1.32%)
Oct 27, 2022 38.43 38.50 37.84 38.06 424,904 +0.16(+0.42%)
Oct 26, 2022 37.96 38.28 37.66 37.91 442,605 -0.02(-0.05%)
Oct 25, 2022 36.78 38.21 36.78 37.93 369,414 +1.23(+3.36%)
Oct 24, 2022 37.23 37.50 36.40 36.69 345,630 -0.11(-0.29%)
Oct 21, 2022 36.20 36.86 35.79 36.80 329,551 +0.65(+1.80%)
Oct 20, 2022 36.49 37.01 36.10 36.15 384,014 -0.30(-0.81%)
Oct 19, 2022 36.93 37.31 36.30 36.45 312,553 -1.07(-2.84%)
Oct 18, 2022 37.59 38.14 37.25 37.51 411,845 +0.70(+1.90%)
Oct 17, 2022 36.93 37.53 36.68 36.81 450,818 +0.63(+1.74%)
Oct 14, 2022 36.93 37.43 36.09 36.18 501,362 -0.51(-1.40%)
Oct 13, 2022 35.70 37.00 35.30 36.69 448,665 +0.54(+1.50%)
Oct 12, 2022 35.50 36.50 35.11 36.15 654,784 +0.60(+1.69%)
Oct 11, 2022 35.34 35.61 34.67 35.55 892,966 +0.22(+0.61%)
Oct 10, 2022 35.53 36.09 35.33 35.33 475,542 +0.03(+0.08%)
Oct 07, 2022 35.83 36.09 35.01 35.30 484,019 -0.77(-2.13%)
Oct 06, 2022 36.67 36.88 35.89 36.07 510,295 -0.67(-1.82%)
Oct 05, 2022 36.75 36.91 35.87 36.74 431,914 -0.75(-2.00%)
Oct 04, 2022 36.35 37.49 36.11 37.49 590,192 +1.86(+5.23%)
Oct 03, 2022 36.01 36.01 35.04 35.63 525,166 +0.27(+0.75%)
Sep 30, 2022 34.91 35.65 34.88 35.36 778,798 +0.65(+1.87%)
Sep 29, 2022 36.09 36.32 34.10 34.71 1,090,603 -1.93(-5.26%)
Sep 28, 2022 36.32 37.31 35.95 36.64 1,524,431 +0.75(+2.10%)
Sep 27, 2022 35.73 36.27 35.37 35.88 932,171 +0.60(+1.69%)
Sep 26, 2022 37.20 37.23 34.95 35.29 1,005,120 -2.25(-6.00%)
Sep 23, 2022 37.64 38.10 36.92 37.54 721,807 -0.71(-1.87%)
Sep 22, 2022 40.79 40.79 38.25 38.25 899,185 -2.48(-6.08%)
Sep 21, 2022 41.31 41.59 40.71 40.73 1,419,584 -0.21(-0.50%)
Sep 20, 2022 40.78 41.00 40.46 40.94 1,163,919 -0.23(-0.57%)
Sep 19, 2022 40.15 41.36 40.14 41.17 1,085,364 +0.53(+1.30%)
Sep 16, 2022 40.89 41.11 39.82 40.64 950,511 -0.55(-1.33%)
Sep 15, 2022 41.58 42.14 41.16 41.19 453,168 -0.27(-0.66%)
Sep 14, 2022 41.89 41.89 40.79 41.46 620,557 -0.48(-1.14%)
Sep 13, 2022 42.84 43.20 41.65 41.94 615,871 -2.03(-4.61%)
Sep 12, 2022 43.26 44.03 43.07 43.97 486,447 +1.14(+2.65%)
Sep 09, 2022 42.56 43.06 42.32 42.83 443,809 +0.80(+1.91%)
Sep 08, 2022 41.24 42.23 41.11 42.03 552,700 +0.43(+1.04%)
Sep 07, 2022 41.34 41.83 41.04 41.60 755,319 +0.40(+0.97%)
Sep 06, 2022 41.38 41.64 40.54 41.20 695,729 -0.12(-0.28%)
Sep 02, 2022 42.35 42.51 41.25 41.32 474,090 -0.52(-1.24%)
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.