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 (%)
Dec 31, 2020 26.80 26.80 26.80 856,814 +0.36(+1.37%)
Dec 30, 2020 25.81 26.53 25.72 26.44 856,814 +0.64(+2.49%)
Dec 29, 2020 26.31 26.58 25.39 25.79 1,239,453 -0.48(-1.82%)
Dec 28, 2020 26.65 26.86 26.13 26.27 859,930 -0.31(-1.15%)
Dec 24, 2020 26.27 26.62 25.79 26.58 299,286 +0.31(+1.16%)
Dec 23, 2020 25.66 26.47 25.66 26.27 755,278 +0.80(+3.14%)
Dec 22, 2020 25.77 25.90 25.11 25.47 776,536 -0.01(-0.03%)
Dec 21, 2020 25.07 26.07 24.57 25.48 1,188,391 -1.05(-3.95%)
Dec 18, 2020 27.43 27.58 26.05 26.53 1,856,839 -0.96(-3.51%)
Dec 17, 2020 27.78 28.02 26.92 27.49 967,829 -0.25(-0.89%)
Dec 16, 2020 27.14 28.24 27.04 27.74 1,285,184 +0.92(+3.41%)
Dec 15, 2020 25.93 26.84 25.27 26.83 1,323,211 +1.05(+4.06%)
Dec 14, 2020 27.36 27.74 25.51 25.78 1,932,773 -1.27(-4.70%)
Dec 11, 2020 27.84 28.27 26.74 27.05 1,036,468 -0.86(-3.07%)
Dec 10, 2020 27.95 28.45 27.58 27.91 1,143,907 -0.69(-2.42%)
Dec 09, 2020 28.61 28.87 27.79 28.60 1,288,095 +0.60(+2.15%)
Dec 08, 2020 25.82 28.18 25.70 28.00 1,511,071 +1.89(+7.23%)
Dec 07, 2020 27.52 27.53 25.89 26.11 2,025,744 -1.51(-5.46%)
Dec 04, 2020 29.37 29.93 27.30 27.62 2,532,902 -1.11(-3.85%)
Dec 03, 2020 31.00 32.34 28.54 28.72 2,942,475 -2.10(-6.82%)
Dec 02, 2020 30.40 31.24 29.93 30.82 814,824 +0.02(+0.05%)
Dec 01, 2020 30.80 31.29 30.34 30.81 884,997 +1.11(+3.72%)
Nov 30, 2020 31.41 31.67 29.62 29.70 1,381,636 -1.63(-5.21%)
Nov 27, 2020 31.75 32.53 31.06 31.34 500,226 -0.41(-1.30%)
Nov 25, 2020 32.47 32.47 30.98 31.75 1,340,363 -1.63(-4.89%)
Nov 24, 2020 32.06 34.69 31.95 33.38 2,789,635 +2.29(+7.37%)
Nov 23, 2020 27.38 31.20 27.34 31.09 2,463,813 +4.32(+16.14%)
Nov 20, 2020 26.26 26.82 26.00 26.77 1,066,057 +0.51(+1.95%)
Nov 19, 2020 26.09 26.68 25.60 26.26 1,291,097 +0.03(+0.13%)
Nov 18, 2020 25.97 27.26 25.73 26.22 1,422,084 +0.29(+1.11%)
Nov 17, 2020 25.20 26.51 24.96 25.93 1,173,187 +0.15(+0.58%)
Nov 16, 2020 27.09 27.54 25.37 25.79 1,824,483 +0.75(+3.00%)
Nov 13, 2020 23.25 25.19 23.22 25.04 1,152,642 +2.03(+8.82%)
Nov 12, 2020 23.25 23.27 22.27 23.01 1,640,555 -0.64(-2.72%)
Nov 11, 2020 26.45 26.45 23.50 23.65 2,183,693 -2.89(-10.90%)
Nov 10, 2020 27.45 27.86 26.26 26.54 2,032,829 -0.74(-2.72%)
Nov 09, 2020 24.52 27.74 24.41 27.29 4,915,978 +8.06(+41.96%)
Nov 06, 2020 20.38 20.38 18.76 19.22 1,267,239 -1.11(-5.47%)
Nov 05, 2020 19.44 20.51 19.42 20.34 1,317,104 +0.71(+3.61%)
Nov 04, 2020 20.41 20.41 19.29 19.63 1,497,741 -1.15(-5.52%)
Nov 03, 2020 20.58 21.00 20.27 20.77 1,215,237 +0.60(+2.98%)
Nov 02, 2020 19.77 20.20 19.48 20.17 989,900 +0.51(+2.60%)
Oct 30, 2020 19.79 20.01 19.22 19.66 993,782 -0.25(-1.24%)
Oct 29, 2020 19.07 20.25 18.85 19.91 1,525,738 +0.69(+3.61%)
Oct 28, 2020 19.34 19.64 19.02 19.21 1,232,420 -0.89(-4.43%)
Oct 27, 2020 20.16 20.74 20.08 20.10 1,224,819 -0.30(-1.46%)
Oct 26, 2020 21.01 21.07 19.97 20.40 1,169,280 -0.92(-4.29%)
Oct 23, 2020 20.69 21.37 20.34 21.32 1,421,127 +0.85(+4.15%)
Oct 22, 2020 19.45 20.54 19.40 20.47 1,463,547 +0.86(+4.37%)
Oct 21, 2020 18.90 19.68 18.54 19.61 1,701,471 +0.64(+3.39%)
Oct 20, 2020 18.04 19.12 18.04 18.97 1,590,819 +0.92(+5.12%)
Oct 19, 2020 18.03 18.27 17.64 18.04 1,483,824 +0.27(+1.53%)
Oct 16, 2020 18.06 18.21 17.59 17.77 1,231,708 -0.37(-2.05%)
Oct 15, 2020 17.62 18.37 17.53 18.14 1,302,968 +0.19(+1.06%)
Oct 14, 2020 17.43 18.44 17.00 17.95 2,236,962 -0.54(-2.90%)
Oct 13, 2020 19.63 19.74 18.38 18.49 2,348,587 -1.91(-9.38%)
Oct 12, 2020 20.46 20.55 19.79 20.40 1,072,826 -0.02(-0.08%)
Oct 09, 2020 21.04 21.06 20.15 20.42 1,136,756 -0.47(-2.25%)
Oct 08, 2020 20.42 20.93 20.29 20.89 919,920 +0.78(+3.85%)
Oct 07, 2020 20.21 20.68 19.91 20.11 1,366,740 +0.00(+0.00%)
Oct 06, 2020 20.88 21.01 20.00 20.11 2,077,076 -0.83(-3.98%)
Oct 05, 2020 22.58 22.66 20.86 20.95 3,193,036 -2.66(-11.28%)
Oct 02, 2020 21.99 23.66 21.99 23.61 1,768,799 +0.61(+2.65%)
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.