Indicators

Entertainment Properties Trust (NY: EPR )

41.04 +0.69 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	41.36	42.20	41.27	42.12	692,546	+0.90(+2.17%)
Jul 28, 2023	41.68	41.80	40.96	41.23	598,742	-0.13(-0.31%)
Jul 27, 2023	41.79	42.17	41.34	41.35	983,973	-0.34(-0.81%)
Jul 26, 2023	41.84	42.24	41.59	41.69	720,235	-0.13(-0.31%)
Jul 25, 2023	42.45	42.54	41.56	41.82	1,039,634	-0.46(-1.09%)
Jul 24, 2023	42.49	42.87	42.21	42.28	1,091,602	-0.38(-0.90%)
Jul 21, 2023	42.99	43.14	42.62	42.67	583,436	-0.24(-0.57%)
Jul 20, 2023	42.67	43.13	42.11	42.91	567,838	+0.46(+1.08%)
Jul 19, 2023	42.28	42.55	42.04	42.45	777,076	+0.38(+0.91%)
Jul 18, 2023	42.24	42.56	41.71	42.07	832,697	-0.27(-0.64%)
Jul 17, 2023	42.56	42.92	42.22	42.34	978,275	-0.38(-0.88%)
Jul 14, 2023	42.68	42.85	42.09	42.71	1,046,303	-0.40(-0.94%)
Jul 13, 2023	43.52	43.78	42.78	43.12	2,357,300	-0.39(-0.91%)
Jul 12, 2023	44.37	44.73	43.43	43.51	1,227,829	-0.18(-0.41%)
Jul 11, 2023	44.54	44.64	43.50	43.69	1,657,022	-0.62(-1.40%)
Jul 10, 2023	44.13	44.46	44.02	44.31	403,916	+0.12(+0.28%)
Jul 07, 2023	43.97	44.54	43.97	44.19	719,556	+0.08(+0.19%)
Jul 06, 2023	43.69	44.25	43.18	44.10	495,660	-0.17(-0.38%)
Jul 05, 2023	44.14	44.74	43.62	44.27	488,802	-0.03(-0.06%)

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.