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 (%)
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%)
Mar 01, 2023 37.60 37.86 37.33 37.63 436,908 -0.19(-0.49%)
Feb 28, 2023 37.94 38.27 37.77 37.81 572,705 -0.19(-0.49%)
Feb 27, 2023 38.10 38.62 37.81 38.00 383,854 +0.36(+0.95%)
Feb 24, 2023 38.23 38.44 37.26 37.64 614,919 -1.10(-2.85%)
Feb 23, 2023 38.60 38.85 37.96 38.74 497,630 +0.43(+1.13%)
Feb 22, 2023 38.43 38.87 38.20 38.31 458,497 +0.03(+0.07%)
Feb 21, 2023 38.63 38.85 38.01 38.28 436,410 -0.63(-1.61%)
Feb 17, 2023 38.96 39.08 38.46 38.91 323,201 -0.17(-0.45%)
Feb 16, 2023 39.16 39.73 38.96 39.08 398,524 -0.58(-1.46%)
Feb 15, 2023 38.83 39.70 38.63 39.66 348,375 +0.51(+1.29%)
Feb 14, 2023 39.17 39.75 38.88 39.16 320,083 -0.47(-1.18%)
Feb 13, 2023 39.03 39.73 38.96 39.63 346,533 +0.63(+1.63%)
Feb 10, 2023 38.69 39.04 38.56 38.99 244,232 +0.28(+0.71%)
Feb 09, 2023 39.77 39.84 38.53 38.72 614,847 -0.62(-1.57%)
Feb 08, 2023 39.60 39.81 39.27 39.33 491,066 -0.33(-0.83%)
Feb 07, 2023 39.27 39.92 38.93 39.66 609,121 +0.15(+0.37%)
Feb 06, 2023 38.90 39.60 38.56 39.52 516,931 +0.26(+0.66%)
Feb 03, 2023 39.36 39.57 38.76 39.26 858,405 -0.75(-1.88%)
Feb 02, 2023 39.52 40.45 39.34 40.01 632,453 +0.78(+1.99%)
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.