Entertainment Properties Trust (NY: EPR )

51.52 USD +0.04 (+0.08%)
Streaming Delayed Price Updated: 3:21 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 52.01 52.15 51.06 51.48 355,283 -0.69(-1.32%)
Oct 20, 2021 51.47 52.18 51.16 52.17 217,964 +0.68(+1.32%)
Oct 19, 2021 52.27 52.30 51.47 51.49 315,674 -0.54(-1.04%)
Oct 18, 2021 52.50 52.83 51.77 52.03 470,659 -0.62(-1.18%)
Oct 15, 2021 53.74 54.09 52.53 52.65 289,627 -0.51(-0.96%)
Oct 14, 2021 53.20 53.59 52.96 53.16 267,867 +0.44(+0.83%)
Oct 13, 2021 52.76 52.84 52.25 52.72 285,936 -0.08(-0.15%)
Oct 12, 2021 52.24 53.10 52.07 52.80 528,117 +0.60(+1.15%)
Oct 11, 2021 52.01 52.72 51.60 52.20 208,612 +0.13(+0.25%)
Oct 08, 2021 52.43 53.12 52.01 52.07 267,455 -0.38(-0.72%)
Oct 07, 2021 52.76 53.03 52.10 52.45 327,826 +0.81(+1.57%)
Oct 06, 2021 51.18 51.68 49.81 51.64 618,078 -0.05(-0.10%)
Oct 05, 2021 51.80 52.05 51.17 51.69 439,021 -0.13(-0.25%)
Oct 04, 2021 51.92 52.68 51.49 51.82 441,931 -0.15(-0.29%)
Oct 01, 2021 50.00 52.06 49.97 51.97 764,088 +2.59(+5.25%)
Sep 30, 2021 50.50 50.50 49.30 49.38 544,289 -0.71(-1.42%)
Sep 29, 2021 50.79 51.04 50.02 50.09 259,415 -0.41(-0.81%)
Sep 28, 2021 51.30 51.41 50.44 50.50 338,382 -0.80(-1.56%)
Sep 27, 2021 51.43 52.52 51.01 51.30 977,616 +0.49(+0.96%)
Sep 24, 2021 51.12 51.68 50.53 50.81 400,636 -0.45(-0.88%)
Sep 23, 2021 50.72 51.69 50.41 51.26 530,004 +1.01(+2.01%)
Sep 22, 2021 49.74 50.65 49.61 50.25 411,888 +0.79(+1.60%)
Sep 21, 2021 49.56 49.92 49.27 49.46 285,172 +0.32(+0.65%)
Sep 20, 2021 48.31 49.47 47.53 49.14 448,102 -0.29(-0.59%)
Sep 17, 2021 50.00 50.26 49.35 49.43 969,703 -0.25(-0.50%)
Sep 16, 2021 49.19 50.17 48.92 49.68 386,645 +0.49(+1.00%)
Sep 15, 2021 48.46 49.20 47.99 49.19 382,815 +0.68(+1.40%)
Sep 14, 2021 49.77 49.77 48.23 48.51 504,589 -0.98(-1.98%)
Sep 13, 2021 48.15 50.02 47.80 49.49 854,316 +1.73(+3.62%)
Sep 10, 2021 49.50 49.50 47.72 47.76 495,671 -1.46(-2.97%)
Sep 09, 2021 50.50 50.86 49.21 49.22 369,584 -1.69(-3.32%)
Sep 08, 2021 50.79 51.82 50.71 50.91 398,514 -0.08(-0.16%)
Sep 07, 2021 52.00 52.05 50.86 50.99 527,990 -0.81(-1.56%)
Sep 03, 2021 50.97 51.84 50.75 51.80 878,689 +0.75(+1.47%)
Sep 02, 2021 51.00 51.18 50.47 51.05 346,275 +0.05(+0.10%)
Sep 01, 2021 51.00 51.47 50.56 51.00 436,880 +0.25(+0.49%)
Aug 31, 2021 50.16 50.79 50.10 50.75 240,012 +0.20(+0.40%)
Aug 30, 2021 51.32 51.32 50.11 50.55 328,047 -0.28(-0.55%)
Aug 27, 2021 50.32 51.44 50.25 50.83 400,898 +0.87(+1.74%)
Aug 26, 2021 50.36 50.55 49.66 49.96 578,975 -0.35(-0.70%)
Aug 25, 2021 48.89 50.56 48.38 50.31 1,022,979 +1.42(+2.90%)
Aug 24, 2021 48.13 49.07 47.95 48.89 539,721 +1.02(+2.13%)
Aug 23, 2021 48.15 48.44 47.44 47.87 639,121 +0.40(+0.84%)
Aug 20, 2021 46.80 47.82 46.33 47.47 322,992 +0.26(+0.55%)
Aug 19, 2021 47.58 48.24 46.70 47.21 353,875 -1.09(-2.26%)
Aug 18, 2021 48.25 48.90 47.50 48.30 280,000 -0.09(-0.19%)
Aug 17, 2021 49.11 49.38 47.79 48.39 334,534 -1.28(-2.58%)
Aug 16, 2021 49.62 50.28 49.02 49.67 303,963 -0.23(-0.46%)
Aug 13, 2021 50.30 50.30 49.61 49.90 397,758 -0.40(-0.80%)
Aug 12, 2021 50.67 50.75 49.72 50.30 261,329 -0.37(-0.73%)
Aug 11, 2021 50.95 51.45 50.39 50.67 397,914 +0.01(+0.02%)
Aug 10, 2021 50.91 51.34 50.42 50.66 311,014 -0.08(-0.16%)
Aug 09, 2021 50.28 50.98 49.75 50.74 309,378 +0.17(+0.34%)
Aug 06, 2021 51.19 51.87 50.38 50.57 439,423 -0.27(-0.53%)
Aug 05, 2021 49.30 50.87 49.16 50.84 372,239 +2.04(+4.18%)
Aug 04, 2021 49.33 49.58 48.58 48.80 403,153 -1.06(-2.13%)
Aug 03, 2021 49.96 49.98 48.45 49.86 570,781 +0.20(+0.40%)
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.