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 (%)
Nov 30, 2023 43.60 43.88 43.42 43.81 671,134 +0.20(+0.45%)
Nov 29, 2023 43.96 44.07 43.50 43.61 667,181 -0.07(-0.17%)
Nov 28, 2023 43.68 44.10 43.48 43.69 1,045,485 -0.11(-0.25%)
Nov 27, 2023 44.38 44.38 43.70 43.80 811,715 -0.70(-1.58%)
Nov 24, 2023 43.97 44.56 43.91 44.50 130,051 +0.46(+1.04%)
Nov 22, 2023 44.21 44.32 43.93 44.04 515,257 +0.25(+0.58%)
Nov 21, 2023 44.17 44.35 43.55 43.79 612,873 -0.66(-1.49%)
Nov 20, 2023 44.78 44.84 44.27 44.45 387,785 -0.34(-0.76%)
Nov 17, 2023 44.75 44.94 44.21 44.79 813,471 +0.52(+1.17%)
Nov 16, 2023 44.90 45.02 44.25 44.27 786,262 -0.60(-1.33%)
Nov 15, 2023 44.98 45.50 44.52 44.87 630,148 -0.09(-0.20%)
Nov 14, 2023 44.40 45.60 44.40 44.96 1,299,226 +1.57(+3.62%)
Nov 13, 2023 43.69 43.71 43.14 43.39 558,127 -0.61(-1.40%)
Nov 10, 2023 43.91 44.04 43.31 44.00 391,574 +0.43(+0.99%)
Nov 09, 2023 43.86 44.07 43.44 43.57 537,432 -0.04(-0.09%)
Nov 08, 2023 44.61 44.73 43.54 43.61 652,060 -0.78(-1.76%)
Nov 07, 2023 44.93 44.93 44.32 44.39 694,506 -0.47(-1.04%)
Nov 06, 2023 45.44 45.56 44.63 44.86 614,882 -0.72(-1.58%)
Nov 03, 2023 44.55 45.89 44.55 45.58 953,511 +1.43(+3.25%)
Nov 02, 2023 43.01 44.28 43.01 44.15 599,650 +1.56(+3.67%)
Nov 01, 2023 41.77 42.59 41.59 42.59 622,630 +0.92(+2.20%)
Oct 31, 2023 40.68 41.72 40.62 41.67 760,255 +1.24(+3.07%)
Oct 30, 2023 39.81 40.56 39.78 40.43 1,058,565 +0.87(+2.21%)
Oct 27, 2023 39.80 40.01 39.15 39.56 629,862 -0.16(-0.39%)
Oct 26, 2023 39.35 40.23 38.93 39.71 886,747 +0.41(+1.04%)
Oct 25, 2023 39.79 40.10 39.25 39.30 590,643 -0.91(-2.27%)
Oct 24, 2023 39.52 40.28 39.24 40.21 732,837 +0.95(+2.42%)
Oct 23, 2023 39.50 39.96 39.20 39.26 596,642 -0.49(-1.24%)
Oct 20, 2023 39.89 40.23 39.75 39.76 615,388 -0.11(-0.27%)
Oct 19, 2023 40.84 41.06 39.71 39.87 784,708 -1.28(-3.11%)
Oct 18, 2023 41.17 41.60 40.95 41.14 506,346 -0.47(-1.12%)
Oct 17, 2023 41.13 41.79 41.10 41.61 634,684 +0.31(+0.75%)
Oct 16, 2023 41.52 41.79 41.29 41.30 553,074 +0.09(+0.21%)
Oct 13, 2023 41.03 41.28 40.61 41.21 481,882 +0.42(+1.02%)
Oct 12, 2023 41.19 41.23 40.72 40.80 255,864 -0.51(-1.24%)
Oct 11, 2023 40.78 41.33 40.76 41.31 476,482 +0.73(+1.79%)
Oct 10, 2023 40.51 40.86 40.29 40.58 714,782 +0.07(+0.17%)
Oct 09, 2023 39.76 40.80 39.74 40.51 329,181 +0.48(+1.21%)
Oct 06, 2023 39.65 40.42 39.56 40.03 596,529 +0.03(+0.07%)
Oct 05, 2023 39.38 40.11 39.16 40.00 477,688 +0.65(+1.65%)
Oct 04, 2023 39.25 39.40 38.46 39.35 600,548 +0.16(+0.42%)
Oct 03, 2023 39.52 39.84 38.94 39.19 694,609 -0.58(-1.46%)
Oct 02, 2023 40.09 40.63 39.65 39.77 708,754 -0.49(-1.23%)
Sep 29, 2023 40.73 41.07 39.88 40.26 625,478 -0.17(-0.43%)
Sep 28, 2023 39.98 40.69 39.98 40.44 455,253 +0.46(+1.15%)
Sep 27, 2023 39.95 40.72 39.89 39.98 742,083 +0.19(+0.48%)
Sep 26, 2023 40.79 40.81 39.77 39.78 658,606 -1.15(-2.80%)
Sep 25, 2023 40.24 41.10 40.87 40.93 619,689 +0.60(+1.48%)
Sep 22, 2023 40.45 40.90 40.26 40.33 797,272 +0.13(+0.31%)
Sep 21, 2023 40.60 40.83 40.01 40.21 631,097 -0.96(-2.34%)
Sep 20, 2023 41.37 41.88 41.12 41.17 382,591 +0.16(+0.40%)
Sep 19, 2023 40.86 41.24 40.81 41.01 340,206 +0.14(+0.35%)
Sep 18, 2023 41.00 41.54 40.81 40.86 418,413 -0.15(-0.38%)
Sep 15, 2023 41.16 41.32 40.64 41.02 1,039,757 -0.34(-0.81%)
Sep 14, 2023 41.40 41.81 41.19 41.35 606,956 +0.38(+0.92%)
Sep 13, 2023 41.59 41.68 40.82 40.98 473,600 -0.68(-1.64%)
Sep 12, 2023 41.78 41.96 41.45 41.66 420,811 -0.37(-0.87%)
Sep 11, 2023 42.68 42.75 41.89 42.03 419,730 -0.55(-1.29%)
Sep 08, 2023 42.61 42.76 42.39 42.58 442,451 +0.13(+0.29%)
Sep 07, 2023 42.54 42.62 41.92 42.45 1,077,178 -0.16(-0.38%)
Sep 06, 2023 42.37 42.70 42.33 42.62 619,602 +0.24(+0.57%)
Sep 05, 2023 42.94 42.96 41.84 42.37 580,374 -0.77(-1.79%)
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.