Skip to main content

Entertainment Properties Trust (NY: EPR )

48.67 +0.17 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 38.80 39.14 38.45 38.94 705,667 +0.44(+1.13%)
May 27, 2021 38.82 38.90 38.45 38.50 758,697 -0.04(-0.10%)
May 26, 2021 38.25 38.88 38.07 38.54 883,450 +0.36(+0.93%)
May 25, 2021 38.19 38.92 37.84 38.19 380,161 +0.21(+0.54%)
May 24, 2021 37.83 38.15 37.44 37.98 954,087 +0.39(+1.03%)
May 21, 2021 38.00 38.03 37.40 37.59 311,091 -0.13(-0.36%)
May 20, 2021 37.23 37.83 36.71 37.73 371,909 +0.55(+1.49%)
May 19, 2021 37.16 37.22 36.31 37.17 518,881 -0.66(-1.74%)
May 18, 2021 37.88 38.38 37.69 37.83 894,458 -0.14(-0.38%)
May 17, 2021 37.94 38.38 37.61 37.97 573,333 -0.01(-0.02%)
May 14, 2021 37.48 38.31 37.31 37.98 1,825,906 +0.67(+1.78%)
May 13, 2021 36.27 37.92 36.27 37.31 1,227,929 +1.36(+3.79%)
May 12, 2021 37.45 37.79 35.80 35.95 823,877 -1.61(-4.28%)
May 11, 2021 37.01 37.88 36.34 37.56 688,754 -0.51(-1.33%)
May 10, 2021 39.45 39.98 38.04 38.07 724,324 -1.15(-2.93%)
May 07, 2021 37.99 39.35 37.84 39.22 738,426 +0.92(+2.40%)
May 06, 2021 37.95 38.81 37.47 38.30 892,465 +0.69(+1.83%)
May 05, 2021 37.97 38.02 36.88 37.61 812,460 -0.52(-1.37%)
May 04, 2021 38.13 38.21 37.31 38.13 617,756 +0.20(+0.52%)
May 03, 2021 38.14 38.44 37.73 37.93 725,931 +0.13(+0.36%)
Apr 30, 2021 38.02 38.30 37.64 37.80 700,558 -0.19(-0.50%)
Apr 29, 2021 38.27 38.87 37.58 37.99 1,008,272 +0.06(+0.15%)
Apr 28, 2021 38.11 38.53 37.85 37.93 814,092 -0.06(-0.15%)
Apr 27, 2021 38.30 38.35 37.74 37.99 839,138 +0.02(+0.04%)
Apr 26, 2021 38.07 38.54 37.80 37.97 1,179,967 +0.20(+0.52%)
Apr 23, 2021 37.59 37.96 37.30 37.77 552,747 +0.32(+0.87%)
Apr 22, 2021 37.77 38.41 37.18 37.45 933,772 -0.37(-0.98%)
Apr 21, 2021 36.65 37.87 36.32 37.82 1,157,698 +0.99(+2.69%)
Apr 20, 2021 37.58 38.10 36.38 36.83 968,790 -0.97(-2.58%)
Apr 19, 2021 38.00 38.11 37.58 37.80 544,675 -0.19(-0.50%)
Apr 16, 2021 37.91 38.20 37.60 38.00 538,231 +0.09(+0.23%)
Apr 15, 2021 38.03 38.43 37.60 37.91 720,463 +0.26(+0.69%)
Apr 14, 2021 37.88 38.34 37.42 37.65 543,239 -0.38(-1.00%)
Apr 13, 2021 37.19 38.18 37.17 38.03 560,099 +0.33(+0.88%)
Apr 12, 2021 37.91 38.18 37.14 37.69 475,731 -0.16(-0.42%)
Apr 09, 2021 38.26 38.26 37.66 37.85 358,105 -0.44(-1.14%)
Apr 08, 2021 38.63 39.36 38.19 38.29 507,478 -0.67(-1.73%)
Apr 07, 2021 39.11 39.81 38.43 38.96 1,059,436 +0.86(+2.25%)
Apr 06, 2021 37.90 38.26 37.59 38.11 582,024 +0.02(+0.06%)
Apr 05, 2021 38.54 38.58 37.50 38.08 699,849 -0.06(-0.17%)
Apr 01, 2021 37.31 38.16 36.92 38.15 594,907 +1.24(+3.35%)
Mar 31, 2021 37.13 37.84 36.89 36.91 697,621 -0.37(-1.00%)
Mar 30, 2021 36.78 37.55 36.78 37.28 350,954 +0.53(+1.44%)
Mar 29, 2021 37.22 37.46 35.86 36.75 495,209 -0.59(-1.59%)
Mar 26, 2021 37.51 37.53 36.39 37.35 345,735 +0.59(+1.62%)
Mar 25, 2021 34.97 37.15 34.54 36.75 798,359 +1.26(+3.55%)
Mar 24, 2021 35.90 36.74 35.25 35.49 745,340 -0.15(-0.42%)
Mar 23, 2021 36.52 37.13 35.31 35.64 938,259 -1.39(-3.76%)
Mar 22, 2021 38.04 38.09 36.75 37.04 700,398 -0.92(-2.42%)
Mar 19, 2021 38.59 38.95 37.88 37.96 1,355,928 -0.84(-2.16%)
Mar 18, 2021 39.67 39.71 38.31 38.80 555,002 -0.92(-2.31%)
Mar 17, 2021 38.76 39.87 38.55 39.71 563,615 +0.89(+2.29%)
Mar 16, 2021 40.06 41.07 38.59 38.83 771,850 -1.17(-2.93%)
Mar 15, 2021 39.22 40.94 39.22 40.00 1,140,338 +1.23(+3.17%)
Mar 12, 2021 37.92 38.80 37.77 38.77 871,848 +0.67(+1.75%)
Mar 11, 2021 38.50 38.63 37.42 38.11 558,883 +0.17(+0.46%)
Mar 10, 2021 37.69 38.92 37.57 37.93 930,107 +0.00(+0.00%)
Mar 09, 2021 38.45 38.66 37.02 37.93 919,337 -0.32(-0.83%)
Mar 08, 2021 36.48 38.46 36.24 38.25 1,097,622 +2.12(+5.88%)
Mar 05, 2021 35.67 36.20 33.46 36.13 828,426 +0.90(+2.54%)
Mar 04, 2021 37.13 37.13 34.51 35.23 1,477,233 -2.00(-5.38%)
Mar 03, 2021 37.19 38.02 36.30 37.23 728,896 +0.16(+0.43%)
Mar 02, 2021 36.84 37.33 36.46 37.08 815,368 -0.20(-0.53%)
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.