Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entertainment Properties Trust (NY: EPR )

48.67 +0.17 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 46.30 46.50 45.94 45.96 413,811 -0.54(-1.16%)
Dec 28, 2023 46.02 46.54 45.96 46.50 268,188 +0.30(+0.65%)
Dec 27, 2023 45.86 46.29 45.69 46.20 399,807 +0.34(+0.74%)
Dec 26, 2023 45.75 46.14 45.73 45.86 333,617 +0.21(+0.45%)
Dec 22, 2023 45.92 46.25 45.52 45.65 284,973 -0.11(-0.25%)
Dec 21, 2023 45.56 45.81 45.33 45.77 363,408 +0.65(+1.44%)
Dec 20, 2023 45.67 46.20 45.12 45.12 600,518 -0.55(-1.20%)
Dec 19, 2023 45.54 45.79 45.20 45.66 467,321 +0.36(+0.79%)
Dec 18, 2023 45.62 45.62 44.89 45.31 526,200 +0.63(+1.41%)
Dec 15, 2023 45.30 45.65 44.67 44.67 2,192,927 -0.80(-1.76%)
Dec 14, 2023 45.84 46.32 44.93 45.48 565,078 +0.35(+0.77%)
Dec 13, 2023 43.32 45.30 43.20 45.13 885,189 +1.80(+4.16%)
Dec 12, 2023 43.22 43.66 43.03 43.32 393,296 +0.01(+0.02%)
Dec 11, 2023 42.74 43.56 42.73 43.32 593,075 +0.61(+1.44%)
Dec 08, 2023 42.75 42.91 42.38 42.70 628,911 -0.12(-0.29%)
Dec 07, 2023 43.03 43.30 42.77 42.83 608,962 -0.21(-0.48%)
Dec 06, 2023 43.59 44.14 43.03 43.03 430,476 -0.31(-0.72%)
Dec 05, 2023 43.33 44.09 43.21 43.34 716,827 -0.07(-0.15%)
Dec 04, 2023 42.75 43.49 42.59 43.41 629,261 +0.58(+1.37%)
Dec 01, 2023 42.11 42.83 42.04 42.83 619,544 +0.74(+1.75%)
Nov 30, 2023 41.89 42.16 41.71 42.09 698,584 +0.19(+0.45%)
Nov 29, 2023 42.23 42.33 41.79 41.90 694,468 -0.07(-0.17%)
Nov 28, 2023 41.96 42.37 41.77 41.97 1,088,246 -0.10(-0.25%)
Nov 27, 2023 42.64 42.64 41.98 42.07 844,914 -0.67(-1.58%)
Nov 24, 2023 42.24 42.81 42.19 42.75 135,370 +0.44(+1.04%)
Nov 22, 2023 42.47 42.58 42.21 42.31 536,331 +0.24(+0.58%)
Nov 21, 2023 42.43 42.61 41.84 42.07 637,940 -0.64(-1.49%)
Nov 20, 2023 43.02 43.08 42.53 42.70 403,645 -0.33(-0.76%)
Nov 17, 2023 42.99 43.17 42.47 43.03 846,742 +0.50(+1.17%)
Nov 16, 2023 43.13 43.26 42.52 42.53 818,421 -0.57(-1.33%)
Nov 15, 2023 43.21 43.72 42.77 43.11 655,922 -0.08(-0.20%)
Nov 14, 2023 42.66 43.81 42.66 43.19 1,352,365 +1.51(+3.62%)
Nov 13, 2023 41.97 41.99 41.45 41.68 580,954 -0.59(-1.40%)
Nov 10, 2023 42.19 42.31 41.61 42.27 407,590 +0.41(+0.99%)
Nov 09, 2023 42.14 42.34 41.74 41.86 559,413 -0.04(-0.09%)
Nov 08, 2023 42.85 42.97 41.83 41.90 678,729 -0.75(-1.76%)
Nov 07, 2023 43.16 43.16 42.58 42.65 722,911 -0.45(-1.04%)
Nov 06, 2023 43.66 43.77 42.87 43.10 640,031 -0.69(-1.58%)
Nov 03, 2023 42.80 44.09 42.80 43.79 992,510 +1.38(+3.25%)
Nov 02, 2023 41.32 42.54 41.32 42.41 624,176 +1.50(+3.67%)
Nov 01, 2023 40.12 40.92 39.96 40.91 648,095 +0.88(+2.20%)
Oct 31, 2023 39.08 40.08 39.03 40.03 791,350 +1.19(+3.07%)
Oct 30, 2023 38.25 38.96 38.22 38.84 1,101,860 +0.84(+2.21%)
Oct 27, 2023 38.23 38.43 37.61 38.00 655,624 -0.15(-0.39%)
Oct 26, 2023 37.81 38.65 37.40 38.15 923,015 +0.39(+1.04%)
Oct 25, 2023 38.22 38.52 37.70 37.76 614,801 -0.88(-2.27%)
Oct 24, 2023 37.96 38.70 37.69 38.63 762,811 +0.91(+2.42%)
Oct 23, 2023 37.95 38.39 37.66 37.72 621,045 -0.47(-1.24%)
Oct 20, 2023 38.33 38.65 38.19 38.20 640,558 -0.10(-0.27%)
Oct 19, 2023 39.24 39.44 38.15 38.30 816,803 -1.23(-3.11%)
Oct 18, 2023 39.56 39.97 39.34 39.53 527,056 -0.45(-1.12%)
Oct 17, 2023 39.51 40.15 39.48 39.98 660,643 +0.30(+0.75%)
Oct 16, 2023 39.89 40.15 39.67 39.68 575,695 +0.08(+0.21%)
Oct 13, 2023 39.42 39.65 39.02 39.59 501,591 +0.40(+1.02%)
Oct 12, 2023 39.57 39.61 39.12 39.19 266,329 -0.49(-1.24%)
Oct 11, 2023 39.17 39.71 39.16 39.69 495,970 +0.70(+1.79%)
Oct 10, 2023 38.92 39.26 38.71 38.99 744,017 +0.07(+0.17%)
Oct 09, 2023 38.20 39.19 38.18 38.92 342,645 +0.47(+1.21%)
Oct 06, 2023 38.09 38.83 38.01 38.46 620,928 +0.03(+0.07%)
Oct 05, 2023 37.83 38.53 37.62 38.43 497,225 +0.62(+1.65%)
Oct 04, 2023 37.71 37.85 36.95 37.81 625,111 +0.16(+0.42%)
Oct 03, 2023 37.96 38.27 37.41 37.65 723,019 -0.56(-1.46%)
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.