Skip to main content

Entertainment Properties Trust (NY: EPR )

42.45 +0.27 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jul 01, 2022 41.10 41.78 40.57 41.75 332,116 +0.56(+1.36%)
Jun 30, 2022 40.74 41.99 40.67 41.19 593,842 -0.28(-0.68%)
Jun 29, 2022 41.65 41.82 41.04 41.47 449,211 -0.29(-0.68%)
Jun 28, 2022 42.02 42.68 41.51 41.75 726,031 +0.20(+0.48%)
Jun 27, 2022 41.58 41.87 41.18 41.55 415,476 +0.02(+0.04%)
Jun 24, 2022 40.47 41.68 40.42 41.54 643,534 +1.40(+3.50%)
Jun 23, 2022 39.75 40.29 39.50 40.13 437,056 +0.49(+1.23%)
Jun 22, 2022 39.24 40.15 38.98 39.64 469,303 +0.09(+0.22%)
Jun 21, 2022 39.71 40.37 39.13 39.56 407,375 +0.24(+0.62%)
Jun 17, 2022 38.39 39.46 38.23 39.31 922,348 +0.92(+2.41%)
Jun 16, 2022 38.82 39.26 38.20 38.39 661,130 -1.45(-3.64%)
Jun 15, 2022 38.64 40.38 38.47 39.83 925,730 +1.82(+4.80%)
Jun 14, 2022 39.21 39.21 37.49 38.01 1,350,302 -1.17(-2.98%)
Jun 13, 2022 40.92 41.04 39.04 39.18 708,109 -2.77(-6.61%)
Jun 10, 2022 42.33 42.62 41.87 41.96 655,088 -0.99(-2.32%)
Jun 09, 2022 43.63 43.63 42.89 42.95 657,195 -0.86(-1.95%)
Jun 08, 2022 44.50 44.50 43.58 43.81 502,683 -0.92(-2.05%)
Jun 07, 2022 43.63 44.74 43.46 44.72 379,121 +0.89(+2.03%)
Jun 06, 2022 44.13 44.22 43.67 43.83 364,972 +0.10(+0.24%)
Jun 03, 2022 44.62 44.84 43.46 43.73 390,287 -1.12(-2.49%)
Jun 02, 2022 44.58 44.94 43.74 44.84 483,260 +0.17(+0.39%)
Jun 01, 2022 44.93 44.93 43.00 44.67 562,848 -0.04(-0.10%)
May 31, 2022 44.30 44.80 44.08 44.71 672,399 +0.41(+0.93%)
May 27, 2022 43.47 44.30 43.47 44.30 369,335 +0.83(+1.92%)
May 26, 2022 43.27 43.93 43.24 43.47 536,289 +0.55(+1.27%)
May 25, 2022 42.28 43.11 42.05 42.92 335,988 +0.55(+1.29%)
May 24, 2022 42.96 42.96 41.83 42.38 646,553 -0.81(-1.87%)
May 23, 2022 43.83 44.57 43.07 43.18 438,631 -0.64(-1.47%)
May 20, 2022 44.58 44.65 42.86 43.83 629,952 -0.28(-0.63%)
May 19, 2022 43.87 44.58 43.44 44.10 488,715 -0.10(-0.24%)
May 18, 2022 44.39 44.81 43.87 44.21 695,125 -0.33(-0.74%)
May 17, 2022 43.89 44.70 43.58 44.54 437,575 +1.13(+2.60%)
May 16, 2022 43.66 44.09 43.31 43.41 490,916 -0.15(-0.34%)
May 13, 2022 42.71 43.60 42.14 43.56 505,502 +1.55(+3.70%)
May 12, 2022 43.17 43.30 41.06 42.00 2,024,529 -1.29(-2.99%)
May 11, 2022 43.99 44.65 43.11 43.30 834,045 -0.51(-1.17%)
May 10, 2022 44.20 44.61 42.63 43.81 776,747 +0.07(+0.16%)
May 09, 2022 45.17 45.21 43.50 43.74 801,185 -1.88(-4.13%)
May 06, 2022 45.62 45.81 44.48 45.62 591,844 -0.23(-0.51%)
May 05, 2022 46.19 47.06 45.47 45.86 848,442 -0.31(-0.68%)
May 04, 2022 45.07 46.52 44.77 46.17 435,282 +0.95(+2.11%)
May 03, 2022 44.51 45.49 43.89 45.21 516,480 +0.81(+1.82%)
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.