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 (%)
Jan 29, 2021 34.37 35.02 31.94 32.69 2,600,812 -1.62(-4.71%)
Jan 28, 2021 34.87 35.38 33.86 34.30 2,273,695 -0.24(-0.69%)
Jan 27, 2021 35.67 40.61 34.27 34.54 6,263,219 +1.67(+5.09%)
Jan 26, 2021 33.13 33.61 32.08 32.87 1,429,958 -0.11(-0.33%)
Jan 25, 2021 32.06 35.86 31.55 32.98 3,560,084 +2.23(+7.24%)
Jan 22, 2021 28.59 30.87 28.24 30.75 1,384,989 +1.55(+5.31%)
Jan 21, 2021 30.10 30.18 28.73 29.20 1,139,916 -1.10(-3.62%)
Jan 20, 2021 31.06 32.42 30.19 30.30 1,540,416 -0.77(-2.47%)
Jan 19, 2021 30.81 31.16 30.29 31.06 1,190,125 +0.56(+1.84%)
Jan 15, 2021 30.49 31.11 30.01 30.50 1,293,918 -0.35(-1.15%)
Jan 14, 2021 28.08 31.22 28.04 30.86 1,850,197 +2.56(+9.06%)
Jan 13, 2021 27.46 28.37 27.23 28.29 946,033 +0.73(+2.63%)
Jan 12, 2021 27.44 27.64 27.00 27.57 728,935 +0.19(+0.69%)
Jan 11, 2021 27.03 27.90 26.85 27.38 796,937 -0.31(-1.13%)
Jan 08, 2021 27.18 28.19 27.09 27.69 1,134,694 +0.62(+2.28%)
Jan 07, 2021 26.65 27.25 26.65 27.07 1,130,006 +0.27(+1.02%)
Jan 06, 2021 26.00 27.22 25.84 26.80 1,234,050 +1.08(+4.20%)
Jan 05, 2021 25.56 26.20 25.56 25.72 590,750 +0.21(+0.84%)
Jan 04, 2021 27.09 27.21 25.44 25.51 1,220,754 -1.29(-4.83%)
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%)
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.