Indicators

Entertainment Properties Trust (NY: EPR )

41.49 -0.18 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	38.91	39.26	38.63	39.13	1,007,769	+0.23(+0.60%)
Apr 27, 2023	36.92	39.24	36.39	38.90	1,274,077	+1.64(+4.39%)
Apr 26, 2023	37.63	37.86	37.26	37.26	572,671	-0.47(-1.25%)
Apr 25, 2023	37.17	37.82	37.17	37.73	652,001	+0.31(+0.82%)
Apr 24, 2023	37.23	37.44	36.74	37.43	478,767	+0.23(+0.62%)
Apr 21, 2023	37.45	37.70	36.78	37.20	769,238	-0.14(-0.37%)
Apr 20, 2023	37.05	37.48	37.05	37.34	311,803	-0.13(-0.35%)
Apr 19, 2023	36.39	37.48	36.32	37.47	497,247	+0.87(+2.38%)
Apr 18, 2023	36.82	36.91	36.49	36.60	292,429	-0.23(-0.63%)
Apr 17, 2023	36.77	36.85	36.24	36.83	779,124	+0.11(+0.30%)
Apr 14, 2023	36.80	37.13	36.12	36.72	595,563	+0.06(+0.15%)
Apr 13, 2023	36.13	36.73	35.86	36.66	627,139	+0.52(+1.44%)
Apr 12, 2023	37.17	37.18	36.06	36.14	748,614	-0.63(-1.71%)
Apr 11, 2023	36.09	37.08	35.98	36.77	755,272	+0.87(+2.43%)
Apr 10, 2023	35.34	35.93	35.21	35.90	585,724	+0.47(+1.33%)
Apr 06, 2023	35.19	35.44	34.83	35.43	381,237	+0.44(+1.27%)
Apr 05, 2023	35.53	35.76	34.81	34.98	627,926	-0.69(-1.92%)
Apr 04, 2023	35.78	35.85	35.05	35.67	517,601	+0.07(+0.21%)

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.