Indicators

Entertainment Properties Trust (NY: EPR )

40.99 -0.13 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.35	37.69		37.59	1,514,335	+0.76(+2.07%)
Jan 28, 2022	36.01	36.80	35.17	36.83	681,930	+0.66(+1.82%)
Jan 27, 2022	37.43	37.96	35.98	36.17	544,512	-1.04(-2.79%)
Jan 26, 2022	38.09	38.68	36.91	37.20	731,064	-0.47(-1.24%)
Jan 25, 2022	36.84	37.97	36.25	37.67	758,928	+0.18(+0.48%)
Jan 24, 2022	36.65	37.63	35.59	37.49	1,052,439	-0.11(-0.29%)
Jan 21, 2022	37.86	38.34	37.45	37.60	884,823	-0.54(-1.43%)
Jan 20, 2022	39.57	40.17	38.08	38.15	841,558	-1.44(-3.65%)
Jan 19, 2022	40.21	40.59	39.56	39.59	738,461	-0.45(-1.12%)
Jan 18, 2022	40.31	40.76	39.90	40.04	811,236	-0.41(-1.01%)
Jan 14, 2022				40.45	0	-0.03(-0.08%)
Jan 13, 2022	40.76	41.32	40.36	40.48	482,018	+0.09(+0.23%)
Jan 12, 2022	40.52	41.03	40.36	40.39	306,170	-0.24(-0.59%)
Jan 11, 2022	40.58	40.93	39.91	40.63	657,038	-0.05(-0.13%)
Jan 10, 2022	41.85	41.85	40.35	40.68	507,582	-0.72(-1.74%)
Jan 07, 2022	40.94	41.68	40.84	41.40	535,509	+0.42(+1.04%)
Jan 06, 2022	40.92	41.14	40.32	40.98	368,600	+0.55(+1.37%)
Jan 05, 2022	41.55	41.94	40.32	40.42	494,636	-1.05(-2.54%)
Jan 04, 2022	41.57	42.08	41.35	41.48	525,867	+0.34(+0.83%)

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.