Skip to main content

Entertainment Properties Trust (NY: EPR )

42.14 -0.04 (-0.09%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 24.41 25.40 23.52 24.26 3,972,233 -1.43(-5.58%)
Apr 29, 2020 24.69 26.44 24.57 25.69 2,879,031 +2.75(+11.98%)
Apr 28, 2020 22.77 23.39 21.39 22.94 2,840,528 +1.80(+8.50%)
Apr 27, 2020 20.19 22.02 19.76 21.15 3,043,776 +1.85(+9.61%)
Apr 24, 2020 19.32 19.64 18.75 19.29 1,712,653 +0.11(+0.59%)
Apr 23, 2020 18.81 19.37 18.57 19.18 1,953,765 +0.46(+2.48%)
Apr 22, 2020 19.41 19.61 17.74 18.72 3,260,269 -0.28(-1.46%)
Apr 21, 2020 18.41 19.44 18.05 18.99 1,866,901 -0.39(-2.01%)
Apr 20, 2020 19.11 20.46 18.79 19.38 1,939,719 -0.61(-3.05%)
Apr 17, 2020 20.33 21.37 19.72 19.99 3,262,647 +1.38(+7.43%)
Apr 16, 2020 18.71 19.07 18.21 18.61 1,988,122 +0.41(+2.28%)
Apr 15, 2020 18.17 18.97 17.53 18.19 2,336,269 -1.29(-6.60%)
Apr 14, 2020 19.20 20.66 18.89 19.48 3,259,888 +1.31(+7.21%)
Apr 13, 2020 19.89 19.89 17.81 18.17 2,685,668 -2.64(-12.67%)
Apr 09, 2020 19.79 22.51 19.41 20.81 3,218,755 +2.33(+12.59%)
Apr 08, 2020 18.02 18.72 17.50 18.48 2,612,129 +0.90(+5.14%)
Apr 07, 2020 18.72 19.93 17.28 17.58 2,745,761 +0.50(+2.95%)
Apr 06, 2020 17.71 18.89 16.70 17.07 2,473,877 +0.97(+6.01%)
Apr 03, 2020 16.58 16.72 15.58 16.10 3,271,745 -0.20(-1.25%)
Apr 02, 2020 16.43 17.33 16.20 16.31 2,210,365 -0.02(-0.10%)
Apr 01, 2020 18.00 18.30 16.17 16.32 3,227,595 -3.38(-17.13%)
Mar 31, 2020 21.15 21.31 18.99 19.70 2,929,217 -0.93(-4.50%)
Mar 30, 2020 19.82 21.04 18.39 20.63 2,485,448 +1.12(+5.77%)
Mar 27, 2020 20.01 20.52 18.61 19.50 3,829,067 -1.42(-6.77%)
Mar 26, 2020 21.78 24.58 20.42 20.92 3,989,941 -0.50(-2.32%)
Mar 25, 2020 18.83 23.86 18.83 21.42 5,026,667 +4.30(+25.12%)
Mar 24, 2020 14.80 17.42 14.75 17.12 3,109,947 +3.47(+25.40%)
Mar 23, 2020 14.34 14.34 12.14 13.65 3,208,778 -0.80(-5.54%)
Mar 20, 2020 17.36 17.81 13.87 14.45 4,672,948 -0.11(-0.77%)
Mar 19, 2020 11.46 15.52 10.41 14.56 4,845,459 +3.42(+30.68%)
Mar 18, 2020 14.62 14.88 10.05 11.14 6,485,414 -4.77(-29.98%)
Mar 17, 2020 19.89 19.89 15.21 15.92 5,568,926 -3.24(-16.92%)
Mar 16, 2020 22.98 24.13 19.13 19.16 3,961,581 -7.38(-27.81%)
Mar 13, 2020 27.24 27.76 21.18 26.54 4,345,188 +3.89(+17.18%)
Mar 12, 2020 31.49 31.49 21.62 22.65 6,383,697 -12.76(-36.04%)
Mar 11, 2020 38.41 38.47 35.13 35.41 1,773,478 -3.96(-10.07%)
Mar 10, 2020 40.42 40.48 37.08 39.37 1,418,023 +0.22(+0.57%)
Mar 09, 2020 41.85 41.87 39.06 39.15 1,717,338 -5.09(-11.51%)
Mar 06, 2020 42.53 44.27 41.48 44.24 1,992,164 +0.21(+0.47%)
Mar 05, 2020 46.63 46.83 44.01 44.03 2,627,914 -3.36(-7.09%)
Mar 04, 2020 48.44 48.92 46.35 47.39 1,622,587 -0.38(-0.79%)
Mar 03, 2020 48.87 49.47 47.27 47.77 1,437,660 -0.92(-1.89%)
Mar 02, 2020 47.78 48.75 46.08 48.69 1,687,175 +1.26(+2.67%)
Feb 28, 2020 45.99 49.10 44.66 47.43 3,070,873 +0.55(+1.18%)
Feb 27, 2020 50.00 50.00 46.70 46.87 2,098,571 -3.79(-7.48%)
Feb 26, 2020 52.18 52.66 50.60 50.67 1,740,617 -1.58(-3.03%)
Feb 25, 2020 53.68 54.68 51.98 52.25 1,853,881 -0.79(-1.49%)
Feb 24, 2020 53.84 53.97 53.01 53.04 1,198,605 -1.27(-2.33%)
Feb 21, 2020 55.07 55.19 54.25 54.30 1,064,746 -0.76(-1.39%)
Feb 20, 2020 54.12 55.10 53.76 55.07 829,232 +1.07(+1.99%)
Feb 19, 2020 55.60 55.63 53.77 53.99 1,313,350 -1.62(-2.92%)
Feb 18, 2020 55.87 55.98 54.91 55.62 1,077,271 -0.22(-0.40%)
Feb 14, 2020 56.04 56.05 55.47 55.84 829,783 -0.04(-0.07%)
Feb 13, 2020 56.01 56.32 55.49 55.88 924,116 -0.18(-0.31%)
Feb 12, 2020 57.18 57.22 55.89 56.05 914,440 -1.10(-1.92%)
Feb 11, 2020 56.35 57.67 56.34 57.15 1,279,469 +0.80(+1.43%)
Feb 10, 2020 56.80 56.80 56.21 56.35 777,000 -0.18(-0.31%)
Feb 07, 2020 57.02 57.02 56.48 56.52 527,221 -0.29(-0.50%)
Feb 06, 2020 56.85 56.98 56.55 56.81 816,206 +0.11(+0.20%)
Feb 05, 2020 57.19 57.33 56.53 56.70 729,240 -0.56(-0.97%)
Feb 04, 2020 57.16 57.69 56.90 57.25 777,468 +0.22(+0.39%)
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.