Skip to main content

Entertainment Properties Trust (NY: EPR )

42.45 +0.27 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.21 27.86 26.66 27.32 1,209,738 +0.09(+0.33%)
Jun 29, 2020 26.18 27.55 25.43 27.23 1,618,585 +1.08(+4.13%)
Jun 26, 2020 27.28 27.48 26.02 26.15 2,322,270 -1.43(-5.20%)
Jun 25, 2020 26.99 27.61 26.55 27.58 2,464,810 -0.11(-0.39%)
Jun 24, 2020 28.86 29.03 27.07 27.69 2,066,916 -1.79(-6.07%)
Jun 23, 2020 29.90 30.10 29.06 29.48 968,537 +0.02(+0.06%)
Jun 22, 2020 29.98 29.98 28.64 29.46 1,720,783 -0.78(-2.59%)
Jun 19, 2020 31.17 31.98 30.05 30.24 4,782,679 -0.72(-2.32%)
Jun 18, 2020 29.86 31.39 29.37 30.96 1,018,512 -0.31(-1.00%)
Jun 17, 2020 31.70 31.72 30.42 31.27 1,165,001 -0.05(-0.16%)
Jun 16, 2020 33.33 33.39 30.98 31.32 1,975,977 +0.47(+1.52%)
Jun 15, 2020 28.28 31.38 27.92 30.85 2,475,162 +0.54(+1.80%)
Jun 12, 2020 31.42 31.76 28.86 30.31 1,596,530 +1.32(+4.55%)
Jun 11, 2020 27.73 29.79 27.35 28.99 3,272,862 -2.85(-8.96%)
Jun 10, 2020 34.75 34.83 30.62 31.84 3,215,660 -2.72(-7.87%)
Jun 09, 2020 33.70 35.34 33.01 34.56 1,533,273 -1.72(-4.73%)
Jun 08, 2020 36.68 37.00 34.99 36.28 2,255,275 +0.82(+2.33%)
Jun 05, 2020 36.16 37.49 35.10 35.46 3,469,580 +1.90(+5.68%)
Jun 04, 2020 30.45 33.57 29.44 33.55 3,192,671 +3.10(+10.18%)
Jun 03, 2020 29.02 31.04 28.97 30.45 1,711,884 +2.08(+7.32%)
Jun 02, 2020 28.90 29.43 28.35 28.37 2,294,216 +0.16(+0.56%)
Jun 01, 2020 26.01 28.32 25.87 28.22 1,722,276 +2.18(+8.39%)
May 29, 2020 26.64 27.16 25.86 26.03 1,646,983 -1.17(-4.30%)
May 28, 2020 28.20 28.30 26.90 27.20 1,307,900 -0.66(-2.37%)
May 27, 2020 27.84 28.42 26.29 27.86 1,911,817 +1.25(+4.68%)
May 26, 2020 26.52 27.12 26.08 26.62 1,588,909 +1.76(+7.10%)
May 22, 2020 24.12 25.15 23.83 24.85 1,815,926 +0.71(+2.94%)
May 21, 2020 23.06 24.37 23.06 24.14 1,886,936 +1.06(+4.61%)
May 20, 2020 23.84 24.48 22.96 23.08 2,720,392 -0.35(-1.48%)
May 19, 2020 23.21 24.41 22.65 23.43 2,032,480 -0.10(-0.42%)
May 18, 2020 22.16 23.82 22.16 23.52 2,854,839 +2.88(+13.94%)
May 15, 2020 20.00 20.81 19.88 20.65 3,322,589 +0.16(+0.76%)
May 14, 2020 18.69 20.84 18.56 20.49 3,255,991 +0.82(+4.19%)
May 13, 2020 20.50 20.94 19.67 19.67 4,466,016 -1.01(-4.90%)
May 12, 2020 22.03 22.17 20.67 20.68 2,102,213 -1.27(-5.79%)
May 11, 2020 22.97 23.07 21.91 21.95 2,292,430 -0.63(-2.78%)
May 08, 2020 21.64 22.76 21.48 22.58 1,985,233 +1.45(+6.87%)
May 07, 2020 21.12 22.01 19.87 21.12 4,365,907 -0.75(-3.43%)
May 06, 2020 22.33 22.91 21.71 21.88 1,400,723 -0.36(-1.63%)
May 05, 2020 23.60 23.99 22.18 22.24 1,822,649 -0.35(-1.57%)
May 04, 2020 21.95 22.64 21.36 22.59 2,343,383 -0.12(-0.54%)
May 01, 2020 23.09 23.57 22.39 22.72 2,725,163 -1.54(-6.36%)
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%)
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.