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 (%)
Aug 31, 2020 27.42 27.53 26.27 26.64 1,269,439 -0.69(-2.53%)
Aug 28, 2020 26.89 27.34 26.52 27.34 871,181 +0.49(+1.84%)
Aug 27, 2020 25.86 27.04 25.84 26.84 1,207,908 +1.18(+4.60%)
Aug 26, 2020 25.70 25.77 25.01 25.66 900,968 -0.16(-0.61%)
Aug 25, 2020 26.33 26.59 25.30 25.82 943,251 -0.45(-1.73%)
Aug 24, 2020 24.49 26.42 24.16 26.27 1,390,880 +2.05(+8.48%)
Aug 21, 2020 25.18 25.29 23.74 24.22 1,553,187 -1.12(-4.43%)
Aug 20, 2020 25.02 25.89 24.85 25.34 906,397 +0.09(+0.36%)
Aug 19, 2020 25.95 26.23 25.16 25.25 848,668 -0.85(-3.25%)
Aug 18, 2020 27.06 27.06 26.01 26.10 1,066,311 -0.93(-3.45%)
Aug 17, 2020 26.97 27.05 26.33 27.03 735,741 +0.11(+0.40%)
Aug 14, 2020 26.78 27.50 26.17 26.92 828,374 -0.16(-0.61%)
Aug 13, 2020 27.01 27.93 26.81 27.09 965,841 -0.19(-0.70%)
Aug 12, 2020 27.83 28.05 26.54 27.28 896,054 -0.43(-1.55%)
Aug 11, 2020 27.90 28.57 27.58 27.71 1,279,063 +0.37(+1.36%)
Aug 10, 2020 26.62 27.69 26.62 27.34 1,165,860 +0.82(+3.08%)
Aug 07, 2020 24.78 26.72 24.53 26.52 1,638,801 +1.71(+6.88%)
Aug 06, 2020 24.21 25.41 24.00 24.81 1,493,436 +0.49(+2.00%)
Aug 05, 2020 25.06 25.49 23.96 24.33 1,163,486 -0.59(-2.38%)
Aug 04, 2020 23.42 25.13 23.39 24.92 1,209,777 +1.45(+6.18%)
Aug 03, 2020 23.43 23.65 22.49 23.47 2,077,050 -0.14(-0.59%)
Jul 31, 2020 24.91 25.23 23.30 23.61 1,667,056 -1.36(-5.45%)
Jul 30, 2020 25.56 25.76 24.90 24.97 1,216,710 -1.20(-4.57%)
Jul 29, 2020 26.35 26.60 25.65 26.17 1,225,286 -0.26(-1.00%)
Jul 28, 2020 25.62 26.71 25.54 26.43 508,480 +0.71(+2.76%)
Jul 27, 2020 25.49 25.74 24.95 25.72 650,283 -0.03(-0.13%)
Jul 24, 2020 26.18 26.33 25.46 25.75 1,049,565 -0.49(-1.89%)
Jul 23, 2020 26.09 26.38 25.64 26.25 538,120 -0.21(-0.78%)
Jul 22, 2020 25.56 26.64 25.23 26.45 730,544 +0.71(+2.75%)
Jul 21, 2020 25.42 26.28 25.37 25.74 697,947 +0.76(+3.04%)
Jul 20, 2020 25.74 25.98 24.93 24.99 1,129,834 -0.93(-3.60%)
Jul 17, 2020 26.15 26.17 25.50 25.92 565,831 -0.16(-0.60%)
Jul 16, 2020 26.61 26.78 25.84 26.07 587,596 -0.92(-3.42%)
Jul 15, 2020 26.25 27.23 26.18 27.00 1,370,761 +1.93(+7.70%)
Jul 14, 2020 25.59 25.84 24.87 25.07 845,276 -0.49(-1.94%)
Jul 13, 2020 26.50 26.68 25.27 25.56 964,126 -0.69(-2.64%)
Jul 10, 2020 25.27 26.31 25.01 26.26 1,123,174 +0.91(+3.58%)
Jul 09, 2020 26.54 26.55 24.45 25.35 1,402,774 -1.20(-4.50%)
Jul 08, 2020 25.86 26.55 25.40 26.54 1,089,151 +0.73(+2.81%)
Jul 07, 2020 26.95 26.95 25.70 25.82 1,608,847 -1.70(-6.17%)
Jul 06, 2020 28.05 28.62 27.42 27.52 1,268,716 +0.33(+1.21%)
Jul 02, 2020 28.70 28.94 26.97 27.19 1,289,310 -0.60(-2.17%)
Jul 01, 2020 27.52 28.70 27.44 27.79 1,020,338 +0.47(+1.72%)
Jun 30, 2020 27.21 27.86 26.66 27.32 1,209,607 +0.09(+0.33%)
Jun 29, 2020 26.18 27.55 25.43 27.23 1,618,410 +1.08(+4.13%)
Jun 26, 2020 27.28 27.48 26.03 26.15 2,322,019 -1.43(-5.20%)
Jun 25, 2020 26.99 27.61 26.55 27.58 2,464,543 -0.11(-0.39%)
Jun 24, 2020 28.86 29.04 27.07 27.69 2,066,693 -1.79(-6.07%)
Jun 23, 2020 29.90 30.11 29.06 29.48 968,432 +0.02(+0.06%)
Jun 22, 2020 29.98 29.98 28.64 29.46 1,720,597 -0.78(-2.59%)
Jun 19, 2020 31.17 31.98 30.05 30.25 4,782,162 -0.72(-2.32%)
Jun 18, 2020 29.87 31.39 29.37 30.96 1,018,402 -0.31(-1.00%)
Jun 17, 2020 31.71 31.72 30.42 31.28 1,164,875 -0.05(-0.16%)
Jun 16, 2020 33.33 33.40 30.98 31.33 1,975,763 +0.47(+1.52%)
Jun 15, 2020 28.28 31.38 27.92 30.86 2,474,894 +0.54(+1.80%)
Jun 12, 2020 31.43 31.76 28.86 30.31 1,596,358 +1.32(+4.55%)
Jun 11, 2020 27.73 29.79 27.35 28.99 3,272,508 -2.85(-8.96%)
Jun 10, 2020 34.76 34.83 30.62 31.85 3,215,311 -2.72(-7.87%)
Jun 09, 2020 33.70 35.34 33.01 34.57 1,533,107 -1.72(-4.73%)
Jun 08, 2020 36.69 37.00 34.99 36.28 2,255,031 +0.82(+2.33%)
Jun 05, 2020 36.16 37.50 35.10 35.46 3,469,204 +1.90(+5.68%)
Jun 04, 2020 30.45 33.57 29.45 33.55 3,192,325 +3.10(+10.18%)
Jun 03, 2020 29.02 31.05 28.97 30.45 1,711,698 +2.08(+7.32%)
Jun 02, 2020 28.90 29.43 28.35 28.38 2,293,968 +0.16(+0.56%)
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.