Skip to main content

Entertainment Properties Trust (NY: EPR )

42.45 +0.27 (+0.64%)
Official Closing Price Updated: 7:00 PM 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%)
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.