Indicators

Entertainment Properties Trust (NY: EPR )

41.04 +0.69 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	38.63	38.98	38.35	38.85	1,014,998	+0.23(+0.60%)
Apr 27, 2023	36.66	38.96	36.13	38.62	1,283,216	+1.63(+4.39%)
Apr 26, 2023	37.36	37.59	37.00	37.00	576,779	-0.47(-1.25%)
Apr 25, 2023	36.91	37.55	36.91	37.47	656,678	+0.30(+0.82%)
Apr 24, 2023	36.96	37.17	36.48	37.16	482,202	+0.23(+0.62%)
Apr 21, 2023	37.18	37.43	36.52	36.93	774,756	-0.14(-0.37%)
Apr 20, 2023	36.79	37.22	36.79	37.07	314,040	-0.13(-0.35%)
Apr 19, 2023	36.13	37.22	36.06	37.20	500,814	+0.86(+2.38%)
Apr 18, 2023	36.56	36.65	36.23	36.33	294,527	-0.23(-0.63%)
Apr 17, 2023	36.51	36.58	35.99	36.56	784,713	+0.11(+0.30%)
Apr 14, 2023	36.54	36.87	35.86	36.45	599,835	+0.06(+0.15%)
Apr 13, 2023	35.88	36.46	35.61	36.40	631,637	+0.51(+1.44%)
Apr 12, 2023	36.91	36.91	35.80	35.88	753,984	-0.63(-1.71%)
Apr 11, 2023	35.83	36.81	35.72	36.51	760,690	+0.86(+2.43%)
Apr 10, 2023	35.08	35.67	34.96	35.65	589,925	+0.47(+1.33%)
Apr 06, 2023	34.94	35.19	34.58	35.18	383,972	+0.44(+1.27%)
Apr 05, 2023	35.28	35.50	34.56	34.73	632,430	-0.68(-1.92%)
Apr 04, 2023	35.53	35.59	34.80	35.42	521,314	+0.07(+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.