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 (%)
Jun 30, 2023 44.94 45.00 43.87 44.51 818,838 -0.16(-0.36%)
Jun 29, 2023 43.45 44.71 43.45 44.67 1,076,666 +1.22(+2.81%)
Jun 28, 2023 42.95 43.56 42.47 43.45 883,191 +0.44(+1.03%)
Jun 27, 2023 42.15 43.19 42.06 43.00 333,357 +0.81(+1.93%)
Jun 26, 2023 41.35 42.43 41.21 42.19 292,158 +0.89(+2.15%)
Jun 23, 2023 41.37 41.78 41.17 41.30 481,552 -0.38(-0.91%)
Jun 22, 2023 42.04 42.06 41.16 41.68 731,894 -0.27(-0.65%)
Jun 21, 2023 42.61 42.61 41.86 41.95 474,720 -0.71(-1.66%)
Jun 20, 2023 43.80 43.81 42.62 42.66 612,950 -0.63(-1.46%)
Jun 16, 2023 43.42 43.67 43.09 43.29 832,051 +0.04(+0.09%)
Jun 15, 2023 43.05 43.29 42.64 43.26 327,491 +3.48(+8.76%)
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%)
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.