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 (%)
Jul 29, 2022	46.92	47.90	46.74	47.47	387,735	+0.49(+1.05%)
Jul 28, 2022	46.59	47.07	46.19	46.98	390,622	+0.64(+1.38%)
Jul 27, 2022	46.09	46.44	45.88	46.34	329,042	+0.51(+1.11%)
Jul 26, 2022	45.96	46.24	45.64	45.83	381,805	-0.08(-0.17%)
Jul 25, 2022	45.18	45.96	44.79	45.91	404,118	+0.90(+2.01%)
Jul 22, 2022	45.16	45.57	44.73	45.01	423,305	-0.24(-0.52%)
Jul 21, 2022	45.41	45.41	44.73	45.24	363,673	-0.43(-0.94%)
Jul 20, 2022	45.55	45.94	45.01	45.67	397,694	-0.04(-0.10%)
Jul 19, 2022	44.57	45.85	44.54	45.72	565,479	+1.55(+3.52%)
Jul 18, 2022	43.45	44.25	43.28	44.16	568,770	+0.97(+2.26%)
Jul 15, 2022	42.39	43.28	42.07	43.19	369,824	+1.26(+3.01%)
Jul 14, 2022	41.33	41.97	41.33	41.93	250,688	-0.16(-0.38%)
Jul 13, 2022	41.75	42.28	41.57	42.08	296,517	-0.11(-0.25%)
Jul 12, 2022	41.98	42.67	41.77	42.19	369,399	-0.07(-0.17%)
Jul 11, 2022	42.46	42.71	41.79	42.26	235,053	-0.34(-0.80%)
Jul 08, 2022	42.86	43.09	42.39	42.60	371,739	-0.22(-0.51%)
Jul 07, 2022	42.21	43.05	41.93	42.82	544,257	+1.45(+3.50%)
Jul 06, 2022	41.43	41.87	40.93	41.37	264,265	-0.14(-0.34%)
Jul 05, 2022	41.39	41.55	40.50	41.51	365,985	-0.24(-0.57%)

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.