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 +0.05(+0.11%)
Jun 14, 2023 43.47 43.68 42.63 43.21 604,475 +0.10(+0.24%)
Jun 13, 2023 42.80 43.38 42.73 43.10 491,426 +0.28(+0.66%)
Jun 12, 2023 42.87 43.06 42.44 42.82 325,587 -0.07(-0.15%)
Jun 09, 2023 42.77 43.05 42.55 42.89 424,355 +0.12(+0.29%)
Jun 08, 2023 41.89 42.82 41.31 42.76 571,284 +0.68(+1.62%)
Jun 07, 2023 41.60 42.37 41.43 42.08 432,357 +0.73(+1.76%)
Jun 06, 2023 40.50 41.44 40.49 41.36 543,918 +0.98(+2.43%)
Jun 05, 2023 41.13 41.34 40.29 40.37 412,604 -1.12(-2.69%)
Jun 02, 2023 39.84 41.80 39.70 41.49 704,867 +2.40(+6.14%)
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.