Skip to main content

Entertainment Properties Trust (NY: EPR )

48.67 +0.17 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 38.92 39.17 38.72 38.77 384,535 -0.02(-0.06%)
Dec 30, 2021 38.88 39.47 38.71 38.80 497,004 -0.12(-0.31%)
Dec 29, 2021 38.68 38.97 38.37 38.92 610,278 +0.35(+0.91%)
Dec 28, 2021 38.58 39.10 38.32 38.57 463,547 -0.02(-0.04%)
Dec 27, 2021 37.84 38.60 37.52 38.58 614,166 +0.84(+2.22%)
Dec 23, 2021 37.67 37.92 37.49 37.75 534,171 +0.27(+0.72%)
Dec 22, 2021 37.37 37.68 37.16 37.48 559,932 +0.13(+0.35%)
Dec 21, 2021 36.46 37.63 36.36 37.35 841,453 +1.51(+4.21%)
Dec 20, 2021 35.74 35.96 34.99 35.84 814,441 -0.53(-1.45%)
Dec 17, 2021 36.34 36.80 35.90 36.37 1,852,888 +0.02(+0.04%)
Dec 16, 2021 37.36 37.72 36.27 36.35 794,542 -0.55(-1.50%)
Dec 15, 2021 37.16 37.38 35.73 36.90 904,794 -0.31(-0.83%)
Dec 14, 2021 37.22 37.72 37.01 37.21 950,936 -0.44(-1.16%)
Dec 13, 2021 38.01 38.24 37.39 37.65 741,496 -0.70(-1.82%)
Dec 10, 2021 38.57 38.93 37.84 38.35 522,480 +0.39(+1.03%)
Dec 09, 2021 38.71 38.73 37.91 37.96 515,821 -1.11(-2.85%)
Dec 08, 2021 38.93 39.47 38.84 39.07 457,657 +0.23(+0.59%)
Dec 07, 2021 39.04 39.66 38.57 38.84 611,860 +0.11(+0.29%)
Dec 06, 2021 37.73 39.31 37.48 38.73 1,010,673 +2.28(+6.26%)
Dec 03, 2021 36.95 37.49 36.20 36.45 785,874 -0.70(-1.88%)
Dec 02, 2021 35.99 37.52 35.69 37.15 843,567 +1.69(+4.76%)
Dec 01, 2021 38.25 38.97 35.44 35.46 1,118,949 -2.00(-5.33%)
Nov 30, 2021 37.77 38.08 37.03 37.46 1,077,646 -1.02(-2.66%)
Nov 29, 2021 39.10 39.14 38.11 38.48 706,954 -0.12(-0.32%)
Nov 26, 2021 39.55 39.59 37.49 38.60 1,016,063 -2.71(-6.57%)
Nov 24, 2021 40.46 41.43 40.11 41.32 558,914 +0.72(+1.77%)
Nov 23, 2021 40.03 40.80 40.03 40.60 643,270 +0.56(+1.39%)
Nov 22, 2021 39.97 40.41 39.59 40.04 533,494 +0.28(+0.71%)
Nov 19, 2021 40.19 40.58 39.40 39.76 602,625 -0.83(-2.05%)
Nov 18, 2021 41.20 40.80 40.45 40.59 434,639 -0.41(-1.00%)
Nov 17, 2021 40.81 41.02 40.16 41.00 476,771 +0.00(+0.00%)
Nov 16, 2021 41.76 41.86 40.82 41.00 441,408 -0.79(-1.89%)
Nov 15, 2021 41.35 41.81 41.12 41.79 417,659 +0.55(+1.33%)
Nov 12, 2021 41.90 41.90 40.93 41.24 432,265 -0.40(-0.95%)
Nov 11, 2021 41.86 42.03 41.42 41.64 541,407 -0.22(-0.52%)
Nov 10, 2021 41.87 41.86 475,219 -0.26(-0.61%)
Nov 09, 2021 42.04 42.20 41.65 42.12 607,513 +0.11(+0.25%)
Nov 08, 2021 43.54 43.64 41.89 42.01 623,246 -1.49(-3.44%)
Nov 05, 2021 43.41 44.03 42.98 43.50 569,660 +1.24(+2.94%)
Nov 04, 2021 43.50 44.34 42.06 42.26 535,562 -1.01(-2.33%)
Nov 03, 2021 42.74 43.79 42.58 43.27 787,087 +0.55(+1.29%)
Nov 02, 2021 41.80 42.73 41.48 42.72 785,788 +1.18(+2.84%)
Nov 01, 2021 40.80 41.72 40.36 41.54 942,937 +0.98(+2.41%)
Oct 29, 2021 41.43 41.79 40.54 40.56 900,223 -1.17(-2.81%)
Oct 28, 2021 41.04 41.76 40.88 41.74 398,175 +0.71(+1.73%)
Oct 27, 2021 41.71 41.80 40.42 41.02 910,148 -0.62(-1.49%)
Oct 26, 2021 41.16 41.64 549,460 +0.48(+1.17%)
Oct 25, 2021 41.36 41.98 41.02 41.16 792,752 -0.23(-0.54%)
Oct 22, 2021 41.48 41.72 41.16 41.39 580,256 +0.00(+0.00%)
Oct 21, 2021 41.81 41.92 41.05 41.39 441,934 -0.55(-1.32%)
Oct 20, 2021 41.38 41.95 41.13 41.94 271,124 +0.55(+1.32%)
Oct 19, 2021 42.02 42.05 41.38 41.39 392,664 -0.43(-1.04%)
Oct 18, 2021 42.21 42.47 41.62 41.83 585,449 -0.50(-1.18%)
Oct 15, 2021 43.20 43.48 42.23 42.33 360,265 -0.41(-0.96%)
Oct 14, 2021 42.77 43.08 42.57 42.74 333,198 +0.35(+0.83%)
Oct 13, 2021 42.42 42.48 42.01 42.38 355,673 -0.06(-0.15%)
Oct 12, 2021 42.00 42.69 41.86 42.45 656,921 +0.48(+1.15%)
Oct 11, 2021 41.81 42.38 41.48 41.97 259,491 +0.10(+0.25%)
Oct 08, 2021 42.15 42.70 41.81 41.86 332,685 -0.31(-0.72%)
Oct 07, 2021 42.42 42.64 41.88 42.17 407,780 +0.65(+1.57%)
Oct 06, 2021 41.15 41.55 40.04 41.51 768,823 -0.04(-0.10%)
Oct 05, 2021 41.64 41.84 41.14 41.55 546,095 -0.10(-0.25%)
Oct 04, 2021 41.74 42.35 41.39 41.66 549,715 -0.12(-0.29%)
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.