Skip to main content

Entertainment Properties Trust (NY: EPR )

42.45 +0.27 (+0.64%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 41.50 42.23 41.50 42.18 494,317 +0.72(+1.74%)
Mar 26, 2024 41.47 41.60 41.37 41.46 586,371 +0.12(+0.29%)
Mar 25, 2024 41.60 41.71 41.31 41.34 587,877 -0.07(-0.17%)
Mar 22, 2024 41.97 41.98 41.27 41.41 713,277 -0.42(-1.00%)
Mar 21, 2024 41.93 42.27 41.46 41.83 638,545 +0.15(+0.36%)
Mar 20, 2024 41.88 42.00 41.43 41.68 1,143,236 -0.41(-0.97%)
Mar 19, 2024 41.45 42.11 41.26 42.09 761,073 +0.64(+1.54%)
Mar 18, 2024 41.39 42.04 41.31 41.45 669,429 +0.10(+0.24%)
Mar 15, 2024 41.26 41.72 41.20 41.35 1,565,655 -0.24(-0.58%)
Mar 14, 2024 42.02 42.19 41.25 41.59 605,339 -0.59(-1.40%)
Mar 13, 2024 42.69 42.94 42.15 42.18 587,977 -0.71(-1.66%)
Mar 12, 2024 42.39 43.02 42.18 42.89 554,473 +0.38(+0.89%)
Mar 11, 2024 42.60 42.97 42.45 42.51 793,617 -0.10(-0.23%)
Mar 08, 2024 42.75 43.07 42.59 42.61 446,512 +0.23(+0.54%)
Mar 07, 2024 42.25 42.66 42.19 42.38 555,374 +0.35(+0.83%)
Mar 06, 2024 41.79 42.06 41.65 42.03 918,037 +0.52(+1.25%)
Mar 05, 2024 41.72 41.90 41.37 41.51 654,954 -0.49(-1.17%)
Mar 04, 2024 41.79 42.08 41.42 42.00 685,460 +0.24(+0.57%)
Mar 01, 2024 41.25 41.77 41.06 41.76 771,792 +0.68(+1.66%)
Feb 29, 2024 42.19 42.19 40.64 41.08 1,601,175 -0.32(-0.77%)
Feb 28, 2024 41.04 41.83 41.00 41.40 908,920 +0.17(+0.42%)
Feb 27, 2024 41.92 42.07 40.97 41.23 1,757,247 -0.47(-1.12%)
Feb 26, 2024 42.50 42.53 41.68 41.69 613,467 -0.89(-2.10%)
Feb 23, 2024 42.52 43.16 42.47 42.59 573,237 +0.06(+0.14%)
Feb 22, 2024 42.42 42.68 42.23 42.53 630,754 +0.23(+0.54%)
Feb 21, 2024 42.26 42.42 42.00 42.30 619,157 +0.07(+0.16%)
Feb 20, 2024 41.73 42.27 41.54 42.23 616,082 +0.33(+0.78%)
Feb 16, 2024 41.87 42.26 41.67 41.90 535,521 -0.36(-0.85%)
Feb 15, 2024 42.01 42.42 41.84 42.26 457,068 +0.64(+1.53%)
Feb 14, 2024 41.54 41.81 41.20 41.62 540,150 +0.28(+0.67%)
Feb 13, 2024 41.69 41.69 40.81 41.34 711,267 -0.96(-2.28%)
Feb 12, 2024 42.24 42.59 42.11 42.31 553,769 +0.19(+0.45%)
Feb 09, 2024 42.32 42.51 41.79 42.12 723,860 -0.19(-0.45%)
Feb 08, 2024 42.67 43.16 42.30 42.31 1,071,568 -0.41(-0.95%)
Feb 07, 2024 42.76 42.96 42.14 42.72 522,153 +0.07(+0.16%)
Feb 06, 2024 42.50 43.33 42.47 42.65 531,999 +0.15(+0.35%)
Feb 05, 2024 42.34 42.70 41.87 42.50 694,563 -0.21(-0.49%)
Feb 02, 2024 43.31 43.52 42.65 42.71 556,693 -1.09(-2.49%)
Feb 01, 2024 43.93 43.97 43.05 43.80 793,991 -0.18(-0.41%)
Jan 31, 2024 44.70 45.08 43.95 43.98 486,839 -0.67(-1.49%)
Jan 30, 2024 45.09 45.13 44.38 44.64 343,371 -0.56(-1.24%)
Jan 29, 2024 44.65 45.29 44.39 45.20 664,679 +0.63(+1.42%)
Jan 26, 2024 44.18 44.57 44.09 44.57 501,747 +0.53(+1.21%)
Jan 25, 2024 44.54 44.61 43.91 44.04 323,302 +0.18(+0.41%)
Jan 24, 2024 44.93 44.96 43.70 43.86 457,236 -0.55(-1.24%)
Jan 23, 2024 44.49 44.63 43.96 44.41 533,742 +0.22(+0.49%)
Jan 22, 2024 44.43 44.83 44.09 44.20 797,251 -0.30(-0.67%)
Jan 19, 2024 44.86 44.87 44.24 44.49 768,049 -0.17(-0.38%)
Jan 18, 2024 45.70 45.90 44.45 44.66 605,877 -0.98(-2.14%)
Jan 17, 2024 46.21 46.44 45.26 45.64 575,890 -0.94(-2.01%)
Jan 16, 2024 46.70 46.96 46.36 46.58 601,543 -0.34(-0.72%)
Jan 12, 2024 47.38 47.43 46.77 46.91 212,947 +0.01(+0.02%)
Jan 11, 2024 47.15 47.20 46.75 46.90 323,756 -0.30(-0.63%)
Jan 10, 2024 47.41 47.71 47.06 47.20 306,725 -0.03(-0.06%)
Jan 09, 2024 47.08 47.29 46.90 47.23 371,843 -0.28(-0.58%)
Jan 08, 2024 47.21 47.67 47.19 47.50 390,943 +0.32(+0.67%)
Jan 05, 2024 46.67 47.62 46.56 47.19 478,624 +0.31(+0.65%)
Jan 04, 2024 46.87 47.28 46.76 46.88 385,077 +0.09(+0.19%)
Jan 03, 2024 47.59 47.78 46.71 46.79 587,318 -1.34(-2.79%)
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.