Skip to main content

Entertainment Properties Trust (NY: EPR )

42.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 40.68 41.72 40.62 41.67 760,255 +1.24(+3.07%)
Oct 30, 2023 39.81 40.56 39.78 40.43 1,058,565 +0.87(+2.21%)
Oct 27, 2023 39.80 40.01 39.15 39.56 629,862 -0.16(-0.39%)
Oct 26, 2023 39.35 40.23 38.93 39.71 886,747 +0.41(+1.04%)
Oct 25, 2023 39.79 40.10 39.25 39.30 590,643 -0.91(-2.27%)
Oct 24, 2023 39.52 40.28 39.24 40.21 732,837 +0.95(+2.42%)
Oct 23, 2023 39.50 39.96 39.20 39.26 596,642 -0.49(-1.24%)
Oct 20, 2023 39.89 40.23 39.75 39.76 615,388 -0.11(-0.27%)
Oct 19, 2023 40.84 41.06 39.71 39.87 784,708 -1.28(-3.11%)
Oct 18, 2023 41.17 41.60 40.95 41.14 506,346 -0.47(-1.12%)
Oct 17, 2023 41.13 41.79 41.10 41.61 634,684 +0.31(+0.75%)
Oct 16, 2023 41.52 41.79 41.29 41.30 553,074 +0.09(+0.21%)
Oct 13, 2023 41.03 41.28 40.61 41.21 481,882 +0.42(+1.02%)
Oct 12, 2023 41.19 41.23 40.72 40.80 255,864 -0.51(-1.24%)
Oct 11, 2023 40.78 41.33 40.76 41.31 476,482 +0.73(+1.79%)
Oct 10, 2023 40.51 40.86 40.29 40.58 714,782 +0.07(+0.17%)
Oct 09, 2023 39.76 40.80 39.74 40.51 329,181 +0.48(+1.21%)
Oct 06, 2023 39.65 40.42 39.56 40.03 596,529 +0.03(+0.07%)
Oct 05, 2023 39.38 40.11 39.16 40.00 477,688 +0.65(+1.65%)
Oct 04, 2023 39.25 39.40 38.46 39.35 600,548 +0.16(+0.42%)
Oct 03, 2023 39.52 39.84 38.94 39.19 694,609 -0.58(-1.46%)
Oct 02, 2023 40.09 40.63 39.65 39.77 708,754 -0.49(-1.23%)
Sep 29, 2023 40.73 41.07 39.88 40.26 625,478 -0.17(-0.43%)
Sep 28, 2023 39.98 40.69 39.98 40.44 455,253 +0.46(+1.15%)
Sep 27, 2023 39.95 40.72 39.89 39.98 742,083 +0.19(+0.48%)
Sep 26, 2023 40.79 40.81 39.77 39.78 658,606 -1.15(-2.80%)
Sep 25, 2023 40.24 41.10 40.87 40.93 619,689 +0.60(+1.48%)
Sep 22, 2023 40.45 40.90 40.26 40.33 797,272 +0.13(+0.31%)
Sep 21, 2023 40.60 40.83 40.01 40.21 631,097 -0.96(-2.34%)
Sep 20, 2023 41.37 41.88 41.12 41.17 382,591 +0.16(+0.40%)
Sep 19, 2023 40.86 41.24 40.81 41.01 340,206 +0.14(+0.35%)
Sep 18, 2023 41.00 41.54 40.81 40.86 418,413 -0.15(-0.38%)
Sep 15, 2023 41.16 41.32 40.64 41.02 1,039,757 -0.34(-0.81%)
Sep 14, 2023 41.40 41.81 41.19 41.35 606,956 +0.38(+0.92%)
Sep 13, 2023 41.59 41.68 40.82 40.98 473,600 -0.68(-1.64%)
Sep 12, 2023 41.78 41.96 41.45 41.66 420,811 -0.37(-0.87%)
Sep 11, 2023 42.68 42.75 41.89 42.03 419,730 -0.55(-1.29%)
Sep 08, 2023 42.61 42.76 42.39 42.58 442,451 +0.13(+0.29%)
Sep 07, 2023 42.54 42.62 41.92 42.45 1,077,178 -0.16(-0.38%)
Sep 06, 2023 42.37 42.70 42.33 42.62 619,602 +0.24(+0.57%)
Sep 05, 2023 42.94 42.96 41.84 42.37 580,374 -0.77(-1.79%)
Sep 01, 2023 43.24 43.66 43.05 43.14 409,525 +0.03(+0.07%)
Aug 31, 2023 43.15 43.32 42.78 43.12 598,070 -0.10(-0.22%)
Aug 30, 2023 42.94 43.48 42.79 43.21 528,094 +0.26(+0.62%)
Aug 29, 2023 42.55 43.05 42.27 42.95 556,658 +0.51(+1.20%)
Aug 28, 2023 42.05 42.72 42.05 42.44 383,893 +0.43(+1.03%)
Aug 25, 2023 42.28 42.36 41.87 42.01 428,995 -0.01(-0.02%)
Aug 24, 2023 42.16 42.86 42.01 42.02 442,587 -0.30(-0.70%)
Aug 23, 2023 41.91 42.59 41.60 42.32 504,911 +0.69(+1.66%)
Aug 22, 2023 41.26 41.89 41.05 41.63 401,582 +0.47(+1.14%)
Aug 21, 2023 41.74 41.77 40.84 41.16 491,070 -0.54(-1.29%)
Aug 18, 2023 41.16 41.88 41.16 41.69 375,987 +0.17(+0.41%)
Aug 17, 2023 41.44 42.11 41.22 41.52 552,475 +0.11(+0.25%)
Aug 16, 2023 41.48 42.11 41.22 41.42 938,144 +0.11(+0.28%)
Aug 15, 2023 40.51 41.39 40.51 41.30 1,472,535 +0.35(+0.86%)
Aug 14, 2023 40.37 40.98 40.21 40.95 884,779 -0.03(-0.07%)
Aug 11, 2023 40.97 41.14 40.68 40.98 302,367 -0.15(-0.37%)
Aug 10, 2023 40.94 41.31 40.78 41.13 491,401 +0.30(+0.73%)
Aug 09, 2023 41.05 41.13 40.73 40.83 543,328 -0.35(-0.86%)
Aug 08, 2023 41.35 41.50 41.06 41.19 298,705 -0.57(-1.37%)
Aug 07, 2023 41.29 41.80 41.27 41.76 357,578 +0.50(+1.21%)
Aug 04, 2023 41.16 41.80 40.96 41.26 441,175 +0.11(+0.26%)
Aug 03, 2023 42.45 42.54 40.86 41.16 924,169 -1.28(-3.02%)
Aug 02, 2023 42.79 42.99 42.35 42.44 338,063 -0.63(-1.47%)
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.