Skip to main content

Entertainment Properties Trust (NY: EPR )

48.67 +0.17 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 39.13 39.45 38.31 38.68 651,061 -0.17(-0.43%)
Sep 28, 2023 38.41 39.09 38.41 38.85 473,873 +0.44(+1.15%)
Sep 27, 2023 38.38 39.12 38.32 38.41 772,435 +0.19(+0.48%)
Sep 26, 2023 39.18 39.21 38.21 38.22 685,543 -1.10(-2.80%)
Sep 25, 2023 38.66 39.49 39.27 39.32 645,034 +0.57(+1.48%)
Sep 22, 2023 38.86 39.29 38.67 38.75 829,881 +0.12(+0.31%)
Sep 21, 2023 39.01 39.23 38.43 38.63 656,909 -0.92(-2.34%)
Sep 20, 2023 39.75 40.24 39.51 39.55 398,239 +0.16(+0.40%)
Sep 19, 2023 39.26 39.62 39.21 39.40 354,121 +0.14(+0.35%)
Sep 18, 2023 39.39 39.90 39.21 39.26 435,527 -0.15(-0.38%)
Sep 15, 2023 39.54 39.70 39.04 39.41 1,082,284 -0.32(-0.82%)
Sep 14, 2023 39.78 40.16 39.57 39.73 631,781 +0.36(+0.92%)
Sep 13, 2023 39.96 40.04 39.22 39.37 492,971 -0.66(-1.64%)
Sep 12, 2023 40.14 40.31 39.82 40.02 438,022 -0.35(-0.87%)
Sep 11, 2023 41.01 41.07 40.24 40.38 436,898 -0.53(-1.29%)
Sep 08, 2023 40.93 41.08 40.73 40.90 460,547 +0.12(+0.29%)
Sep 07, 2023 40.87 40.94 40.27 40.78 1,121,235 -0.16(-0.38%)
Sep 06, 2023 40.71 41.02 40.66 40.94 644,945 +0.23(+0.57%)
Sep 05, 2023 41.26 41.27 40.20 40.71 604,111 -0.74(-1.79%)
Sep 01, 2023 41.54 41.94 41.36 41.45 426,275 +0.03(+0.07%)
Aug 31, 2023 41.46 41.62 41.10 41.42 622,532 -0.09(-0.22%)
Aug 30, 2023 41.26 41.77 41.11 41.51 549,693 +0.25(+0.62%)
Aug 29, 2023 40.88 41.36 40.61 41.26 579,426 +0.49(+1.20%)
Aug 28, 2023 40.40 41.04 40.40 40.77 399,595 +0.41(+1.03%)
Aug 25, 2023 40.62 40.70 40.22 40.36 446,541 -0.01(-0.02%)
Aug 24, 2023 40.51 41.17 40.36 40.37 460,689 -0.28(-0.70%)
Aug 23, 2023 40.27 40.92 39.96 40.65 525,562 +0.66(+1.66%)
Aug 22, 2023 39.64 40.24 39.44 39.99 418,007 +0.45(+1.14%)
Aug 21, 2023 40.10 40.13 39.23 39.54 511,155 -0.51(-1.29%)
Aug 18, 2023 39.54 40.23 39.54 40.06 391,365 +0.17(+0.41%)
Aug 17, 2023 39.82 40.45 39.60 39.89 575,072 +0.10(+0.25%)
Aug 16, 2023 39.85 40.45 39.60 39.79 976,514 +0.11(+0.28%)
Aug 15, 2023 38.92 39.76 38.92 39.68 1,532,763 +0.34(+0.86%)
Aug 14, 2023 38.79 39.37 38.63 39.34 920,967 -0.03(-0.07%)
Aug 11, 2023 39.36 39.52 39.08 39.37 314,734 -0.15(-0.37%)
Aug 10, 2023 39.33 39.68 39.18 39.51 511,500 +0.28(+0.73%)
Aug 09, 2023 39.44 39.51 39.13 39.23 565,551 -0.34(-0.86%)
Aug 08, 2023 39.72 39.87 39.45 39.57 310,922 -0.55(-1.37%)
Aug 07, 2023 39.67 40.16 39.65 40.12 372,203 +0.48(+1.21%)
Aug 04, 2023 39.54 40.16 39.35 39.64 459,219 +0.10(+0.26%)
Aug 03, 2023 40.78 40.86 39.26 39.54 961,968 -1.23(-3.02%)
Aug 02, 2023 41.11 41.30 40.69 40.77 351,890 -0.61(-1.47%)
Aug 01, 2023 40.79 41.65 40.66 41.38 620,501 +0.34(+0.83%)
Jul 31, 2023 40.29 41.11 40.21 41.04 710,838 +0.87(+2.17%)
Jul 28, 2023 40.61 40.73 39.91 40.17 614,557 -0.12(-0.31%)
Jul 27, 2023 40.71 41.08 40.28 40.29 1,009,962 -0.33(-0.81%)
Jul 26, 2023 40.76 41.15 40.52 40.62 739,258 -0.13(-0.31%)
Jul 25, 2023 41.36 41.44 40.49 40.75 1,067,093 -0.45(-1.09%)
Jul 24, 2023 41.40 41.77 41.12 41.19 1,120,434 -0.37(-0.90%)
Jul 21, 2023 41.89 42.03 41.52 41.57 598,846 -0.24(-0.57%)
Jul 20, 2023 41.57 42.02 41.03 41.81 582,836 +0.45(+1.08%)
Jul 19, 2023 41.19 41.46 40.96 41.36 797,601 +0.37(+0.91%)
Jul 18, 2023 41.16 41.47 40.64 40.98 854,691 -0.26(-0.64%)
Jul 17, 2023 41.47 41.82 41.13 41.25 1,004,114 -0.37(-0.88%)
Jul 14, 2023 41.58 41.75 41.01 41.61 1,073,939 -0.39(-0.94%)
Jul 13, 2023 42.40 42.66 41.68 42.01 2,419,563 -0.38(-0.91%)
Jul 12, 2023 43.23 43.58 42.31 42.39 1,260,259 -0.17(-0.41%)
Jul 11, 2023 43.40 43.49 42.38 42.56 1,700,788 -0.60(-1.40%)
Jul 10, 2023 42.99 43.31 42.89 43.17 414,585 +0.12(+0.28%)
Jul 07, 2023 42.84 43.40 42.84 43.05 738,562 +0.08(+0.19%)
Jul 06, 2023 42.56 43.11 42.07 42.97 508,752 -0.16(-0.38%)
Jul 05, 2023 43.00 43.58 42.50 43.13 501,712 -0.03(-0.06%)
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.