Skip to main content

Entertainment Properties Trust (NY: EPR )

38.10 +1.12 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 37.25 38.14 37.25 38.10 587,784 +1.12(+3.03%)
Mar 30, 2023 37.36 37.60 36.81 36.98 688,452 +0.07(+0.20%)
Mar 29, 2023 36.77 36.98 36.45 36.91 716,251 +0.38(+1.03%)
Mar 28, 2023 35.20 36.83 35.02 36.53 1,562,428 +1.13(+3.20%)
Mar 27, 2023 35.62 35.90 35.30 35.40 412,040 +0.37(+1.05%)
Mar 24, 2023 33.92 35.03 33.67 35.03 461,199 +0.85(+2.50%)
Mar 23, 2023 34.66 35.02 33.99 34.18 655,524 -0.18(-0.52%)
Mar 22, 2023 36.28 36.28 34.32 34.35 741,591 -2.13(-5.85%)
Mar 21, 2023 36.96 37.18 36.33 36.49 404,763 -0.01(-0.03%)
Mar 20, 2023 35.88 36.79 35.80 36.50 516,462 +1.05(+2.97%)
Mar 17, 2023 36.74 36.74 35.33 35.45 1,025,189 -1.48(-4.01%)
Mar 16, 2023 37.89 37.91 36.60 36.92 569,836 -1.31(-3.43%)
Mar 15, 2023 37.84 38.66 37.60 38.24 828,616 -0.25(-0.64%)
Mar 14, 2023 38.88 39.48 38.07 38.48 591,149 +0.52(+1.36%)
Mar 13, 2023 37.02 38.36 36.91 37.97 706,849 +0.59(+1.57%)
Mar 10, 2023 38.82 38.90 37.07 37.38 543,683 -1.44(-3.71%)
Mar 09, 2023 39.93 40.15 38.76 38.82 476,228 -1.27(-3.17%)
Mar 08, 2023 40.10 40.50 39.87 40.09 290,358 +0.01(+0.02%)
Mar 07, 2023 40.69 40.74 39.99 40.08 305,902 -0.55(-1.34%)
Mar 06, 2023 41.08 41.21 40.62 40.63 368,977 -0.35(-0.85%)
Mar 03, 2023 40.52 41.01 40.42 40.97 361,320 +0.64(+1.57%)
Mar 02, 2023 40.12 40.39 39.88 40.34 310,888 +0.00(+0.00%)
Mar 01, 2023 40.31 40.59 40.03 40.34 407,514 -0.20(-0.49%)
Feb 28, 2023 40.68 41.03 40.50 40.54 534,174 -0.20(-0.49%)
Feb 27, 2023 40.85 41.40 40.53 40.74 358,029 +0.38(+0.95%)
Feb 24, 2023 40.99 41.22 39.95 40.35 573,548 -1.18(-2.85%)
Feb 23, 2023 41.38 41.65 40.70 41.54 464,150 +0.46(+1.13%)
Feb 22, 2023 41.20 41.67 40.96 41.07 427,650 +0.03(+0.07%)
Feb 21, 2023 41.42 41.66 40.75 41.04 407,049 -0.67(-1.61%)
Feb 17, 2023 41.77 41.90 41.23 41.71 301,457 -0.19(-0.45%)
Feb 16, 2023 41.98 42.60 41.77 41.90 371,712 -0.62(-1.46%)
Feb 15, 2023 41.64 42.56 41.41 42.52 324,937 +0.54(+1.29%)
Feb 14, 2023 42.00 42.62 41.69 41.98 298,548 -0.50(-1.18%)
Feb 13, 2023 41.84 42.59 41.77 42.48 323,219 +0.68(+1.63%)
Feb 10, 2023 41.48 41.85 41.34 41.80 227,801 +0.30(+0.71%)
Feb 09, 2023 42.64 42.71 41.31 41.51 573,481 -0.66(-1.57%)
Feb 08, 2023 42.45 42.68 42.10 42.17 458,028 -0.36(-0.83%)
Feb 07, 2023 42.10 42.80 41.73 42.52 568,140 +0.16(+0.37%)
Feb 06, 2023 41.70 42.45 41.34 42.37 482,152 +0.28(+0.66%)
Feb 03, 2023 42.20 42.42 41.56 42.09 800,652 -0.81(-1.88%)
Feb 02, 2023 42.38 43.37 42.18 42.90 589,902 +0.84(+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.