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 (%)
May 31, 2023 38.92 39.56 38.80 39.43 543,565 +0.48(+1.24%)
May 30, 2023 39.32 39.62 38.85 38.95 346,102 -0.17(-0.45%)
May 26, 2023 38.78 39.15 38.33 39.12 418,419 +0.36(+0.92%)
May 25, 2023 39.15 39.20 38.56 38.76 370,014 -0.37(-0.94%)
May 24, 2023 39.35 39.48 39.05 39.13 279,185 -0.41(-1.04%)
May 23, 2023 39.78 40.12 39.51 39.54 345,858 -0.13(-0.33%)
May 22, 2023 39.57 39.80 39.35 39.67 300,308 +0.26(+0.67%)
May 19, 2023 39.67 39.91 39.12 39.41 331,190 +0.11(+0.29%)
May 18, 2023 39.19 39.58 39.05 39.30 362,722 -0.15(-0.38%)
May 17, 2023 39.29 39.64 39.05 39.45 374,089 +0.36(+0.91%)
May 16, 2023 39.49 39.51 38.86 39.09 576,089 -0.28(-0.72%)
May 15, 2023 38.68 39.83 38.45 39.37 497,068 +0.90(+2.34%)
May 12, 2023 39.17 39.17 38.25 38.47 381,396 -0.61(-1.56%)
May 11, 2023 39.28 39.44 38.97 39.08 502,702 -0.44(-1.12%)
May 10, 2023 39.91 40.01 39.24 39.52 380,833 +0.11(+0.29%)
May 09, 2023 39.51 39.74 39.05 39.41 313,724 -0.36(-0.90%)
May 08, 2023 39.82 39.84 39.30 39.77 276,885 +0.05(+0.12%)
May 05, 2023 39.99 40.27 39.44 39.72 317,044 +0.11(+0.28%)
May 04, 2023 39.10 40.00 38.88 39.61 361,501 +0.38(+0.96%)
May 03, 2023 38.96 40.04 38.77 39.23 1,017,458 +0.54(+1.38%)
May 02, 2023 38.97 39.18 38.24 38.70 384,140 -0.48(-1.22%)
May 01, 2023 39.27 39.50 38.93 39.18 440,507 -0.23(-0.57%)
Apr 28, 2023 39.18 39.53 38.90 39.40 1,000,871 +0.23(+0.60%)
Apr 27, 2023 37.18 39.51 36.64 39.17 1,265,356 +1.65(+4.39%)
Apr 26, 2023 37.89 38.12 37.52 37.52 568,751 -0.48(-1.25%)
Apr 25, 2023 37.43 38.08 37.43 37.99 647,538 +0.31(+0.82%)
Apr 24, 2023 37.48 37.70 37.00 37.69 475,490 +0.23(+0.62%)
Apr 21, 2023 37.71 37.96 37.03 37.45 763,972 -0.14(-0.37%)
Apr 20, 2023 37.30 37.74 37.30 37.59 309,669 -0.13(-0.35%)
Apr 19, 2023 36.64 37.74 36.57 37.72 493,844 +0.88(+2.38%)
Apr 18, 2023 37.07 37.16 36.75 36.85 290,428 -0.23(-0.63%)
Apr 17, 2023 37.02 37.10 36.49 37.08 773,791 +0.11(+0.30%)
Apr 14, 2023 37.05 37.39 36.37 36.97 591,486 +0.06(+0.15%)
Apr 13, 2023 36.38 36.98 36.11 36.91 622,846 +0.52(+1.44%)
Apr 12, 2023 37.43 37.44 36.31 36.39 743,490 -0.63(-1.71%)
Apr 11, 2023 36.33 37.33 36.22 37.02 750,102 +0.88(+2.43%)
Apr 10, 2023 35.58 36.18 35.45 36.15 581,714 +0.48(+1.33%)
Apr 06, 2023 35.43 35.68 35.07 35.67 378,627 +0.45(+1.27%)
Apr 05, 2023 35.78 36.00 35.05 35.23 623,628 -0.69(-1.92%)
Apr 04, 2023 36.03 36.09 35.29 35.92 514,058 +0.07(+0.21%)
Apr 03, 2023 35.54 36.03 35.47 35.84 581,273 +0.31(+0.87%)
Mar 31, 2023 34.74 35.57 34.74 35.53 630,250 +1.04(+3.03%)
Mar 30, 2023 34.84 35.07 34.33 34.49 738,191 +0.07(+0.20%)
Mar 29, 2023 34.29 34.49 33.99 34.42 767,999 +0.35(+1.03%)
Mar 28, 2023 32.83 34.34 32.66 34.07 1,675,310 +1.06(+3.20%)
Mar 27, 2023 33.22 33.48 32.92 33.01 441,809 +0.34(+1.05%)
Mar 24, 2023 31.63 32.67 31.40 32.67 494,519 +0.80(+2.50%)
Mar 23, 2023 32.33 32.66 31.70 31.87 702,884 -0.17(-0.52%)
Mar 22, 2023 33.84 33.84 32.01 32.04 795,169 -1.99(-5.85%)
Mar 21, 2023 34.47 34.68 33.88 34.03 434,007 -0.01(-0.03%)
Mar 20, 2023 33.46 34.31 33.39 34.04 553,775 +0.98(+2.97%)
Mar 17, 2023 34.26 34.26 32.95 33.06 1,099,257 -1.38(-4.01%)
Mar 16, 2023 35.33 35.35 34.13 34.44 611,006 -1.22(-3.43%)
Mar 15, 2023 35.29 36.06 35.07 35.66 888,482 -0.23(-0.64%)
Mar 14, 2023 36.26 36.82 35.50 35.89 633,858 +0.48(+1.36%)
Mar 13, 2023 34.53 35.78 34.42 35.41 757,917 +0.55(+1.57%)
Mar 10, 2023 36.20 36.28 34.58 34.86 582,963 -1.34(-3.71%)
Mar 09, 2023 37.24 37.45 36.15 36.20 510,634 -1.18(-3.17%)
Mar 08, 2023 37.40 37.77 37.19 37.39 311,336 +0.01(+0.02%)
Mar 07, 2023 37.95 37.99 37.30 37.38 328,003 -0.51(-1.34%)
Mar 06, 2023 38.32 38.43 37.88 37.89 395,634 -0.32(-0.85%)
Mar 03, 2023 37.79 38.25 37.70 38.21 387,425 +0.59(+1.57%)
Mar 02, 2023 37.42 37.67 37.20 37.62 333,349 +0.00(+0.00%)
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.