Indicators

Entertainment Properties Trust (NY: EPR )

40.99 -0.13 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	41.23	41.45	40.93	40.99	542,013	-0.13(-0.32%)
Apr 25, 2024	41.00	41.24	40.57	41.12	650,104	-0.04(-0.10%)
Apr 24, 2024	40.99	41.22	40.75	41.16	567,043	+0.04(+0.10%)
Apr 23, 2024	40.50	41.17	40.48	41.12	529,214	+0.59(+1.46%)
Apr 22, 2024	40.45	40.77	40.24	40.53	931,408	+0.12(+0.30%)
Apr 19, 2024	40.41	40.65	40.25	40.41	559,314	-0.01(-0.02%)
Apr 18, 2024	40.23	40.43	39.98	40.42	577,718	+0.37(+0.92%)
Apr 17, 2024	39.98	40.32	39.66	40.05	808,263	+0.29(+0.73%)
Apr 16, 2024	40.24	40.26	39.67	39.76	681,962	-0.65(-1.61%)
Apr 15, 2024	40.84	40.90	40.09	40.41	763,797	-0.27(-0.66%)
Apr 12, 2024	40.77	41.01	40.54	40.68	724,733	-0.30(-0.73%)
Apr 11, 2024	41.00	41.14	40.77	40.98	710,651	+0.21(+0.52%)
Apr 10, 2024	41.59	41.61	40.70	40.77	729,905	-1.66(-3.91%)
Apr 09, 2024	41.80	42.48	41.75	42.43	404,077	+0.71(+1.70%)
Apr 08, 2024	41.61	41.85	41.34	41.72	473,296	+0.30(+0.72%)
Apr 05, 2024	41.18	41.49	40.94	41.42	657,160	+0.00(+0.00%)
Apr 04, 2024	41.00	41.95	40.97	41.42	1,173,718	+0.73(+1.79%)
Apr 03, 2024	40.87	40.93	40.58	40.69	679,606	-0.24(-0.59%)
Apr 02, 2024	41.50	41.55	40.79	40.93	717,097	-0.89(-2.13%)

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.