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 (%)
Aug 31, 2018 49.22 49.22 49.22 0 +0.32(+0.66%)
Aug 30, 2018 49.06 49.33 48.77 48.90 524,556 -0.08(-0.17%)
Aug 29, 2018 48.77 49.06 48.60 48.98 403,719 +0.31(+0.63%)
Aug 28, 2018 48.35 48.69 48.09 48.68 468,969 +0.40(+0.84%)
Aug 27, 2018 48.64 48.68 48.11 48.27 568,284 -0.19(-0.39%)
Aug 24, 2018 48.29 48.49 48.29 48.46 336,783 +0.03(+0.07%)
Aug 23, 2018 48.45 48.54 48.15 48.43 256,541 +0.00(+0.00%)
Aug 22, 2018 48.77 48.77 48.26 48.43 350,725 -0.34(-0.70%)
Aug 21, 2018 48.84 48.89 48.51 48.77 443,264 -0.01(-0.01%)
Aug 20, 2018 49.17 49.27 48.64 48.77 543,515 -0.28(-0.57%)
Aug 17, 2018 48.59 49.18 48.47 49.05 428,360 +0.40(+0.82%)
Aug 16, 2018 48.20 48.70 48.08 48.66 449,197 +0.45(+0.93%)
Aug 15, 2018 47.73 48.30 47.69 48.21 371,759 +0.52(+1.10%)
Aug 14, 2018 47.33 47.93 47.24 47.69 297,465 +0.51(+1.08%)
Aug 13, 2018 47.21 47.39 47.11 47.18 326,685 +0.01(+0.01%)
Aug 10, 2018 47.39 47.73 47.04 47.17 260,111 -0.15(-0.31%)
Aug 09, 2018 47.11 47.46 47.11 47.32 391,243 +0.22(+0.47%)
Aug 08, 2018 47.36 47.40 47.01 47.09 336,573 -0.22(-0.47%)
Aug 07, 2018 47.89 48.03 47.04 47.32 677,664 -0.64(-1.34%)
Aug 06, 2018 48.05 48.36 47.82 47.96 688,327 -0.06(-0.12%)
Aug 03, 2018 47.56 48.15 47.50 48.01 567,229 +0.54(+1.13%)
Aug 02, 2018 46.47 47.71 46.47 47.48 950,281 +1.01(+2.18%)
Aug 01, 2018 46.17 46.50 45.77 46.47 715,308 +0.07(+0.15%)
Jul 31, 2018 46.31 47.37 45.44 46.40 1,342,190 +0.20(+0.44%)
Jul 30, 2018 45.56 46.21 45.51 46.19 608,721 +0.54(+1.19%)
Jul 27, 2018 46.15 46.26 45.36 45.65 536,055 -0.31(-0.66%)
Jul 26, 2018 46.03 46.64 45.73 45.95 564,254 -0.05(-0.11%)
Jul 25, 2018 45.61 46.13 45.61 46.00 329,999 +0.42(+0.91%)
Jul 24, 2018 45.98 46.09 45.48 45.59 577,099 -0.40(-0.86%)
Jul 23, 2018 45.78 46.09 45.56 45.98 557,739 +0.18(+0.39%)
Jul 20, 2018 46.07 46.08 45.58 45.80 661,265 -0.37(-0.81%)
Jul 19, 2018 45.32 46.34 45.20 46.18 416,719 +0.81(+1.79%)
Jul 18, 2018 45.45 45.65 45.16 45.36 595,799 -0.17(-0.38%)
Jul 17, 2018 45.76 45.91 45.48 45.54 482,791 -0.13(-0.29%)
Jul 16, 2018 45.81 45.88 45.51 45.67 392,226 -0.22(-0.48%)
Jul 13, 2018 45.87 46.06 45.67 45.89 327,897 +0.10(+0.23%)
Jul 12, 2018 45.94 45.94 45.55 45.79 316,275 +0.16(+0.35%)
Jul 11, 2018 45.54 45.81 45.41 45.63 523,195 +0.06(+0.14%)
Jul 10, 2018 45.66 46.18 45.40 45.57 797,683 -0.08(-0.18%)
Jul 09, 2018 46.32 46.32 45.45 45.65 572,940 -0.56(-1.20%)
Jul 06, 2018 46.00 46.45 45.87 46.20 552,524 +0.33(+0.73%)
Jul 05, 2018 45.42 45.89 45.07 45.87 629,074 +0.65(+1.44%)
Jul 03, 2018 45.22 45.22 45.22 0 +0.39(+0.87%)
Jul 02, 2018 44.95 45.22 44.45 44.83 714,776 -0.13(-0.29%)
Jun 29, 2018 45.13 45.37 44.66 44.96 708,785 -0.26(-0.58%)
Jun 28, 2018 44.95 45.28 44.63 45.23 972,341 +0.32(+0.71%)
Jun 27, 2018 45.34 45.55 44.90 44.91 556,879 -0.30(-0.66%)
Jun 26, 2018 45.24 45.60 44.99 45.20 701,388 -0.02(-0.05%)
Jun 25, 2018 45.24 45.43 44.95 45.22 601,510 -0.10(-0.23%)
Jun 22, 2018 45.31 45.47 45.02 45.33 1,181,140 +0.19(+0.41%)
Jun 21, 2018 45.55 45.67 44.97 45.14 672,141 -0.45(-0.98%)
Jun 20, 2018 44.79 45.67 44.62 45.59 732,808 +0.88(+1.96%)
Jun 19, 2018 44.62 44.97 44.56 44.71 856,411 -0.03(-0.06%)
Jun 18, 2018 44.35 44.84 44.26 44.74 1,112,462 +0.32(+0.71%)
Jun 15, 2018 43.91 43.87 44.42 2,221,375 +0.51(+1.16%)
Jun 14, 2018 42.95 43.98 42.82 43.91 835,584 +1.04(+2.43%)
Jun 13, 2018 43.57 43.82 42.64 42.87 678,253 -0.59(-1.37%)
Jun 12, 2018 43.07 43.89 42.96 43.46 926,391 +0.34(+0.78%)
Jun 11, 2018 43.20 43.42 42.86 43.13 619,352 -0.06(-0.14%)
Jun 08, 2018 42.97 43.53 42.83 43.19 780,685 +0.14(+0.32%)
Jun 07, 2018 42.78 43.13 42.58 43.05 640,668 +0.36(+0.84%)
Jun 06, 2018 42.52 42.69 930,189 +0.04(+0.10%)
Jun 05, 2018 43.01 43.13 42.52 42.65 570,702 -0.21(-0.48%)
Jun 04, 2018 42.28 42.92 42.28 42.86 892,184 +0.59(+1.39%)
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.