Skip to main content

Entertainment Properties Trust (NY: EPR )

45.37 +0.13 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 44.32 45.30 43.70 45.24 540,023 +0.72(+1.62%)
Jun 07, 2023 44.01 44.82 43.83 44.52 408,698 +0.77(+1.76%)
Jun 06, 2023 42.84 43.84 42.84 43.75 514,155 +1.04(+2.44%)
Jun 05, 2023 43.51 43.73 42.62 42.71 390,026 -1.18(-2.69%)
Jun 02, 2023 42.15 44.22 42.00 43.89 666,296 +2.54(+6.14%)
Jun 01, 2023 41.76 41.76 41.16 41.35 342,355 -0.36(-0.86%)
May 31, 2023 41.17 41.85 41.05 41.71 513,821 +0.51(+1.24%)
May 30, 2023 41.60 41.91 41.10 41.20 327,163 -0.18(-0.45%)
May 26, 2023 41.03 41.41 40.55 41.38 395,522 +0.38(+0.92%)
May 25, 2023 41.41 41.46 40.79 41.01 349,766 -0.39(-0.94%)
May 24, 2023 41.62 41.76 41.32 41.39 263,908 -0.44(-1.04%)
May 23, 2023 42.08 42.44 41.80 41.83 326,933 -0.14(-0.33%)
May 22, 2023 41.86 42.10 41.62 41.97 283,874 +0.28(+0.67%)
May 19, 2023 41.97 42.22 41.38 41.69 313,067 +0.12(+0.29%)
May 18, 2023 41.45 41.87 41.31 41.57 342,874 -0.16(-0.38%)
May 17, 2023 41.56 41.94 41.32 41.73 353,619 +0.38(+0.91%)
May 16, 2023 41.77 41.79 41.11 41.36 544,565 -0.30(-0.72%)
May 15, 2023 40.92 42.14 40.68 41.65 469,877 +0.95(+2.34%)
May 12, 2023 41.43 41.43 40.46 40.70 360,525 -0.65(-1.56%)
May 11, 2023 41.55 41.72 41.23 41.35 475,193 -0.47(-1.12%)
May 10, 2023 42.22 42.33 41.51 41.81 359,994 +0.12(+0.29%)
May 09, 2023 41.80 42.04 41.32 41.69 296,557 -0.38(-0.90%)
May 08, 2023 42.13 42.15 41.57 42.07 261,733 +0.05(+0.12%)
May 05, 2023 42.31 42.60 41.72 42.02 299,695 +0.12(+0.28%)
May 04, 2023 41.37 42.32 41.13 41.90 341,719 +0.40(+0.96%)
May 03, 2023 41.22 42.36 41.02 41.50 961,781 +0.57(+1.38%)
May 02, 2023 41.23 41.44 40.45 40.94 363,119 -0.51(-1.22%)
May 01, 2023 41.54 41.78 41.19 41.44 416,402 -0.24(-0.57%)
Apr 28, 2023 41.44 41.82 41.15 41.68 946,102 +0.25(+0.60%)
Apr 27, 2023 39.33 41.80 38.76 41.43 1,196,114 +1.74(+4.39%)
Apr 26, 2023 40.09 40.32 39.69 39.69 537,628 -0.50(-1.25%)
Apr 25, 2023 39.59 40.28 39.59 40.19 612,104 +0.33(+0.82%)
Apr 24, 2023 39.65 39.88 39.14 39.87 449,471 +0.25(+0.62%)
Apr 21, 2023 39.89 40.16 39.18 39.62 722,167 -0.15(-0.37%)
Apr 20, 2023 39.46 39.93 39.46 39.77 292,724 -0.14(-0.35%)
Apr 19, 2023 38.76 39.93 38.68 39.91 466,820 +0.93(+2.38%)
Apr 18, 2023 39.22 39.32 38.87 38.98 274,535 -0.25(-0.63%)
Apr 17, 2023 39.17 39.25 38.61 39.23 731,448 +0.12(+0.30%)
Apr 14, 2023 39.20 39.55 38.48 39.11 559,119 +0.06(+0.15%)
Apr 13, 2023 38.49 39.12 38.20 39.05 588,763 +0.55(+1.44%)
Apr 12, 2023 39.59 39.60 38.41 38.50 702,805 -0.67(-1.71%)
Apr 11, 2023 38.44 39.49 38.32 39.17 709,056 +0.93(+2.43%)
Apr 10, 2023 37.64 38.27 37.50 38.24 549,882 +0.50(+1.33%)
Apr 06, 2023 37.48 37.75 37.10 37.74 357,908 +0.47(+1.27%)
Apr 05, 2023 37.85 38.09 37.08 37.26 589,502 -0.73(-1.92%)
Apr 04, 2023 38.11 38.18 37.33 37.99 485,928 +0.08(+0.21%)
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.