Skip to main content

Entertainment Properties Trust (NY: EPR )

42.61 +0.43 (+1.02%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 37.94 38.27 37.77 37.81 572,766 -0.19(-0.49%)
Feb 27, 2023 38.09 38.61 37.80 37.99 383,896 +0.36(+0.95%)
Feb 24, 2023 38.22 38.44 37.26 37.64 614,986 -1.10(-2.85%)
Feb 23, 2023 38.59 38.84 37.96 38.74 497,684 +0.43(+1.13%)
Feb 22, 2023 38.43 38.86 38.20 38.31 458,547 +0.03(+0.07%)
Feb 21, 2023 38.63 38.85 38.01 38.28 436,457 -0.63(-1.61%)
Feb 17, 2023 38.96 39.08 38.45 38.90 323,236 -0.17(-0.45%)
Feb 16, 2023 39.15 39.73 38.96 39.08 398,567 -0.58(-1.46%)
Feb 15, 2023 38.83 39.69 38.62 39.66 348,413 +0.51(+1.29%)
Feb 14, 2023 39.17 39.75 38.88 39.15 320,117 -0.47(-1.18%)
Feb 13, 2023 39.02 39.72 38.96 39.62 346,571 +0.63(+1.63%)
Feb 10, 2023 38.68 39.03 38.55 38.99 244,259 +0.28(+0.71%)
Feb 09, 2023 39.77 39.83 38.53 38.71 614,914 -0.62(-1.57%)
Feb 08, 2023 39.59 39.81 39.26 39.33 491,120 -0.33(-0.83%)
Feb 07, 2023 39.26 39.91 38.92 39.66 609,187 +0.15(+0.37%)
Feb 06, 2023 38.89 39.59 38.55 39.51 516,987 +0.26(+0.66%)
Feb 03, 2023 39.35 39.57 38.76 39.25 858,498 -0.75(-1.88%)
Feb 02, 2023 39.52 40.45 39.34 40.01 632,521 +0.78(+1.99%)
Feb 01, 2023 38.87 39.48 38.21 39.23 509,784 +0.17(+0.42%)
Jan 31, 2023 38.38 39.18 38.28 39.06 755,309 +0.64(+1.68%)
Jan 30, 2023 38.68 39.03 38.16 38.42 639,850 -0.57(-1.47%)
Jan 27, 2023 38.47 39.36 38.40 38.99 967,290 +0.59(+1.55%)
Jan 26, 2023 38.05 38.43 37.90 38.40 388,458 +0.53(+1.40%)
Jan 25, 2023 37.64 37.99 37.47 37.87 396,021 +0.07(+0.19%)
Jan 24, 2023 37.59 38.04 37.42 37.79 398,550 -0.05(-0.12%)
Jan 23, 2023 37.00 37.93 36.71 37.84 474,419 +0.94(+2.55%)
Jan 20, 2023 36.36 36.92 35.99 36.90 354,996 +0.57(+1.56%)
Jan 19, 2023 36.34 36.46 35.90 36.33 467,179 -0.32(-0.87%)
Jan 18, 2023 37.46 37.58 36.62 36.65 540,902 -0.65(-1.74%)
Jan 17, 2023 36.53 37.33 36.36 37.30 685,640 +0.89(+2.43%)
Jan 13, 2023 36.08 36.64 35.85 36.42 914,990 +0.17(+0.48%)
Jan 12, 2023 35.85 36.35 35.45 36.24 698,065 +0.60(+1.69%)
Jan 11, 2023 34.64 35.65 34.40 35.64 950,792 +1.44(+4.22%)
Jan 10, 2023 33.81 34.30 33.63 34.20 471,996 +0.26(+0.78%)
Jan 09, 2023 33.94 34.64 33.85 33.93 603,329 +0.04(+0.11%)
Jan 06, 2023 33.18 33.99 33.18 33.89 555,026 +0.84(+2.54%)
Jan 05, 2023 33.75 33.80 33.02 33.05 777,444 -0.97(-2.85%)
Jan 04, 2023 34.07 35.14 33.83 34.02 992,525 +0.35(+1.03%)
Jan 03, 2023 34.63 34.92 33.53 33.67 918,296 -0.79(-2.28%)
Dec 30, 2022 34.29 34.49 33.82 34.46 755,120 -0.01(-0.03%)
Dec 29, 2022 34.21 34.73 34.09 34.47 676,526 +0.56(+1.66%)
Dec 28, 2022 34.61 34.77 33.88 33.91 831,631 -0.80(-2.30%)
Dec 27, 2022 34.78 35.04 34.38 34.71 749,448 -0.04(-0.10%)
Dec 23, 2022 33.84 34.82 33.70 34.74 583,359 +0.73(+2.16%)
Dec 22, 2022 35.09 35.15 33.11 34.01 1,456,857 -1.59(-4.46%)
Dec 21, 2022 35.68 36.34 35.55 35.59 745,673 +0.27(+0.77%)
Dec 20, 2022 35.75 35.92 35.19 35.32 594,054 -0.51(-1.42%)
Dec 19, 2022 36.40 36.40 35.49 35.83 608,398 -0.64(-1.77%)
Dec 16, 2022 36.73 36.95 35.79 36.47 1,169,327 -0.44(-1.20%)
Dec 15, 2022 36.86 37.14 36.69 36.92 597,286 -0.38(-1.02%)
Dec 14, 2022 36.98 37.94 36.98 37.30 729,457 +0.09(+0.24%)
Dec 13, 2022 37.92 38.14 37.05 37.21 694,327 +0.32(+0.86%)
Dec 12, 2022 37.05 37.24 36.38 36.89 793,534 -0.09(-0.25%)
Dec 09, 2022 36.93 37.21 36.82 36.98 700,646 +0.00(+0.00%)
Dec 08, 2022 37.28 37.59 36.91 36.98 398,911 -0.01(-0.02%)
Dec 07, 2022 36.74 37.84 36.54 36.99 400,655 +0.13(+0.34%)
Dec 06, 2022 36.79 37.12 36.43 36.86 354,460 -0.04(-0.10%)
Dec 05, 2022 37.59 37.71 36.83 36.90 340,061 -0.78(-2.07%)
Dec 02, 2022 37.46 37.93 37.18 37.68 313,370 +0.02(+0.05%)
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.