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 (%)
May 08, 2023 39.83 39.85 39.30 39.77 276,855 +0.05(+0.12%)
May 05, 2023 40.00 40.27 39.44 39.73 317,010 +0.11(+0.28%)
May 04, 2023 39.11 40.01 38.88 39.61 361,462 +0.38(+0.96%)
May 03, 2023 38.97 40.05 38.78 39.24 1,017,348 +0.54(+1.38%)
May 02, 2023 38.97 39.18 38.24 38.70 384,098 -0.48(-1.22%)
May 01, 2023 39.27 39.50 38.94 39.18 440,460 -0.23(-0.57%)
Apr 28, 2023 39.18 39.53 38.90 39.41 1,000,762 +0.23(+0.60%)
Apr 27, 2023 37.18 39.52 36.64 39.17 1,265,219 +1.65(+4.39%)
Apr 26, 2023 37.90 38.12 37.52 37.52 568,689 -0.48(-1.25%)
Apr 25, 2023 37.43 38.08 37.43 38.00 647,467 +0.31(+0.82%)
Apr 24, 2023 37.49 37.70 37.00 37.69 475,439 +0.23(+0.62%)
Apr 21, 2023 37.71 37.97 37.04 37.46 763,889 -0.14(-0.37%)
Apr 20, 2023 37.31 37.75 37.31 37.60 309,635 -0.13(-0.35%)
Apr 19, 2023 36.65 37.75 36.57 37.73 493,790 +0.88(+2.38%)
Apr 18, 2023 37.08 37.17 36.75 36.85 290,396 -0.23(-0.63%)
Apr 17, 2023 37.03 37.10 36.50 37.09 773,707 +0.11(+0.30%)
Apr 14, 2023 37.06 37.39 36.38 36.97 591,422 +0.06(+0.15%)
Apr 13, 2023 36.39 36.98 36.12 36.92 622,778 +0.52(+1.44%)
Apr 12, 2023 37.43 37.44 36.31 36.39 743,409 -0.63(-1.71%)
Apr 11, 2023 36.34 37.34 36.23 37.03 750,021 +0.88(+2.43%)
Apr 10, 2023 35.58 36.18 35.45 36.15 581,651 +0.48(+1.33%)
Apr 06, 2023 35.43 35.69 35.07 35.68 378,586 +0.45(+1.27%)
Apr 05, 2023 35.78 36.01 35.05 35.23 623,560 -0.69(-1.92%)
Apr 04, 2023 36.03 36.10 35.29 35.92 514,002 +0.07(+0.21%)
Apr 03, 2023 35.55 36.03 35.47 35.84 581,210 +0.31(+0.87%)
Mar 31, 2023 34.74 35.57 34.74 35.54 630,181 +1.04(+3.03%)
Mar 30, 2023 34.85 35.07 34.33 34.49 738,111 +0.07(+0.20%)
Mar 29, 2023 34.29 34.50 34.00 34.42 767,916 +0.35(+1.03%)
Mar 28, 2023 32.83 34.35 32.66 34.07 1,675,129 +1.06(+3.20%)
Mar 27, 2023 33.23 33.49 32.92 33.01 441,761 +0.34(+1.05%)
Mar 24, 2023 31.64 32.67 31.40 32.67 494,466 +0.80(+2.50%)
Mar 23, 2023 32.33 32.66 31.70 31.88 702,808 -0.17(-0.52%)
Mar 22, 2023 33.84 33.84 32.01 32.04 795,083 -1.99(-5.85%)
Mar 21, 2023 34.48 34.68 33.89 34.03 433,960 -0.01(-0.03%)
Mar 20, 2023 33.47 34.31 33.39 34.04 553,715 +0.98(+2.97%)
Mar 17, 2023 34.26 34.26 32.95 33.06 1,099,138 -1.38(-4.01%)
Mar 16, 2023 35.34 35.36 34.14 34.44 610,940 -1.22(-3.43%)
Mar 15, 2023 35.29 36.06 35.07 35.66 888,386 -0.23(-0.64%)
Mar 14, 2023 36.26 36.82 35.51 35.89 633,790 +0.48(+1.36%)
Mar 13, 2023 34.53 35.78 34.42 35.41 757,835 +0.55(+1.57%)
Mar 10, 2023 36.21 36.28 34.58 34.87 582,900 -1.34(-3.71%)
Mar 09, 2023 37.25 37.45 36.15 36.21 510,579 -1.19(-3.17%)
Mar 08, 2023 37.40 37.78 37.19 37.39 311,302 +0.01(+0.02%)
Mar 07, 2023 37.95 38.00 37.30 37.38 327,967 -0.51(-1.34%)
Mar 06, 2023 38.32 38.44 37.88 37.89 395,592 -0.32(-0.85%)
Mar 03, 2023 37.79 38.25 37.70 38.22 387,383 +0.59(+1.57%)
Mar 02, 2023 37.42 37.67 37.20 37.63 333,313 +0.00(+0.00%)
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.