Skip to main content

Entertainment Properties Trust (NY: EPR )

41.18 +0.59 (+1.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 35.15 35.89 35.12 35.60 773,482 +0.66(+1.88%)
Sep 29, 2022 36.34 36.57 34.33 34.95 1,083,159 -1.94(-5.26%)
Sep 28, 2022 36.57 37.57 36.20 36.89 1,514,026 +0.76(+2.10%)
Sep 27, 2022 35.97 36.52 35.61 36.13 925,809 +0.60(+1.69%)
Sep 26, 2022 37.45 37.48 35.19 35.53 998,260 -2.27(-6.00%)
Sep 23, 2022 37.90 38.36 37.18 37.80 716,880 -0.72(-1.87%)
Sep 22, 2022 41.07 41.07 38.52 38.52 893,047 -2.49(-6.08%)
Sep 21, 2022 41.59 41.88 40.99 41.01 1,409,895 -0.21(-0.50%)
Sep 20, 2022 41.06 41.29 40.73 41.22 1,155,975 -0.24(-0.57%)
Sep 19, 2022 40.43 41.64 40.42 41.45 1,077,956 +0.53(+1.30%)
Sep 16, 2022 41.17 41.39 40.09 40.92 944,023 -0.55(-1.33%)
Sep 15, 2022 41.87 42.43 41.44 41.47 450,075 -0.28(-0.66%)
Sep 14, 2022 42.18 42.18 41.07 41.75 616,321 -0.48(-1.14%)
Sep 13, 2022 43.14 43.50 41.94 42.23 611,667 -2.04(-4.61%)
Sep 12, 2022 43.55 44.33 43.37 44.27 483,127 +1.14(+2.65%)
Sep 09, 2022 42.85 43.36 42.61 43.13 440,780 +0.81(+1.91%)
Sep 08, 2022 41.52 42.52 41.39 42.32 548,928 +0.43(+1.04%)
Sep 07, 2022 41.62 42.11 41.33 41.89 750,163 +0.40(+0.97%)
Sep 06, 2022 41.66 41.93 40.82 41.48 690,980 -0.12(-0.28%)
Sep 02, 2022 42.65 42.80 41.53 41.60 470,854 -0.52(-1.24%)
Sep 01, 2022 42.60 42.64 41.56 42.12 756,542 -0.74(-1.72%)
Aug 31, 2022 43.61 43.72 42.77 42.86 557,511 -0.54(-1.25%)
Aug 30, 2022 44.22 44.31 43.36 43.41 423,037 -0.63(-1.42%)
Aug 29, 2022 44.34 44.50 43.98 44.03 525,584 -0.58(-1.30%)
Aug 26, 2022 45.50 45.72 44.43 44.61 909,158 -1.01(-2.21%)
Aug 25, 2022 45.58 45.99 45.50 45.62 654,312 +0.30(+0.67%)
Aug 24, 2022 46.05 46.13 45.11 45.31 1,281,477 -1.11(-2.38%)
Aug 23, 2022 47.08 47.37 46.41 46.42 592,189 -0.50(-1.06%)
Aug 22, 2022 46.80 47.49 46.70 46.92 745,399 -0.58(-1.22%)
Aug 19, 2022 48.35 48.77 45.53 47.50 2,346,632 -3.17(-6.26%)
Aug 18, 2022 50.40 50.98 50.16 50.67 491,578 +0.30(+0.60%)
Aug 17, 2022 53.08 53.22 49.13 50.37 1,359,801 -3.91(-7.20%)
Aug 16, 2022 54.28 54.56 53.96 54.28 375,521 -0.02(-0.04%)
Aug 15, 2022 54.30 54.76 54.12 54.30 307,983 +0.07(+0.13%)
Aug 12, 2022 53.84 54.43 53.71 54.23 245,959 +0.73(+1.37%)
Aug 11, 2022 53.44 53.99 53.16 53.49 298,667 +0.38(+0.72%)
Aug 10, 2022 52.83 53.33 52.65 53.11 306,621 +0.85(+1.63%)
Aug 09, 2022 51.92 52.27 51.73 52.26 358,692 +0.43(+0.83%)
Aug 08, 2022 51.73 52.62 51.63 51.83 352,829 +0.46(+0.90%)
Aug 05, 2022 50.87 51.42 50.41 51.37 311,611 +0.44(+0.87%)
Aug 04, 2022 51.48 51.66 50.75 50.93 399,352 -0.68(-1.31%)
Aug 03, 2022 52.39 52.91 51.60 51.60 434,313 -0.55(-1.05%)
Aug 02, 2022 53.48 53.51 51.97 52.15 577,385 -1.06(-1.99%)
Aug 01, 2022 52.71 53.37 51.92 53.21 497,084 +0.50(+0.95%)
Jul 29, 2022 52.09 53.18 51.90 52.71 349,221 +0.55(+1.05%)
Jul 28, 2022 51.73 52.26 51.28 52.16 351,821 +0.71(+1.38%)
Jul 27, 2022 51.18 51.56 50.93 51.45 296,358 +0.57(+1.11%)
Jul 26, 2022 51.03 51.34 50.67 50.89 343,880 -0.09(-0.17%)
Jul 25, 2022 50.16 51.03 49.73 50.97 363,976 +1.00(+2.01%)
Jul 22, 2022 50.14 50.59 49.66 49.97 381,258 -0.26(-0.52%)
Jul 21, 2022 50.42 50.42 49.67 50.23 327,549 -0.48(-0.94%)
Jul 20, 2022 50.57 51.00 49.97 50.71 358,191 -0.05(-0.10%)
Jul 19, 2022 49.48 50.91 49.45 50.76 509,309 +1.72(+3.52%)
Jul 18, 2022 48.24 49.13 48.05 49.03 512,273 +1.08(+2.26%)
Jul 15, 2022 47.07 48.05 46.71 47.95 333,089 +1.40(+3.01%)
Jul 14, 2022 45.89 46.60 45.89 46.55 225,787 -0.18(-0.38%)
Jul 13, 2022 46.35 46.94 46.15 46.72 267,063 -0.12(-0.25%)
Jul 12, 2022 46.61 47.38 46.37 46.84 332,706 -0.08(-0.17%)
Jul 11, 2022 47.14 47.42 46.39 46.92 211,705 -0.38(-0.80%)
Jul 08, 2022 47.59 47.84 47.07 47.30 334,813 -0.24(-0.51%)
Jul 07, 2022 46.86 47.80 46.55 47.54 490,195 +1.61(+3.50%)
Jul 06, 2022 46.00 46.49 45.45 45.94 238,015 -0.16(-0.34%)
Jul 05, 2022 45.95 46.13 44.97 46.09 329,631 -0.26(-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.