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 (%)
Mar 28, 2024	42.33	42.34	42.33	42.45	542,588	+0.27(+0.64%)
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%)

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.