Indicators

Entertainment Properties Trust (NY: EPR )

40.63 +0.52 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.81	46.81	44.90	44.95	859,624	-2.15(-4.56%)
Apr 28, 2022	46.43	47.16	45.68	47.10	342,916	+0.99(+2.14%)
Apr 27, 2022	46.08	46.58	45.73	46.11	482,115	+0.08(+0.17%)
Apr 26, 2022	46.97	47.40	45.97	46.03	419,463	-1.17(-2.47%)
Apr 25, 2022	47.66	47.66	45.95	47.20	605,298	-0.39(-0.82%)
Apr 22, 2022	47.15	48.01	46.83	47.59	892,315	+0.39(+0.83%)
Apr 21, 2022	47.45	47.91	47.04	47.20	651,150	+0.07(+0.14%)
Apr 20, 2022	47.16	47.62	46.99	47.13	538,818	+0.28(+0.60%)
Apr 19, 2022	45.87	46.92	45.87	46.85	570,903	+1.06(+2.32%)
Apr 18, 2022	45.50	46.27	45.43	45.78	568,660	+0.28(+0.62%)
Apr 14, 2022	45.09	45.56	44.84	45.50	494,447	+0.47(+1.04%)
Apr 13, 2022	43.72	45.11	43.72	45.04	388,152	+1.39(+3.18%)
Apr 12, 2022	44.04	44.47	43.47	43.65	549,124	-0.36(-0.81%)
Apr 11, 2022	44.36	44.67	43.71	44.00	435,051	-0.41(-0.92%)
Apr 08, 2022	44.36	44.78	44.12	44.41	388,587	-0.21(-0.48%)
Apr 07, 2022	45.55	45.72	44.27	44.63	554,531	-1.18(-2.57%)
Apr 06, 2022	45.13	45.90	44.84	45.80	665,029	+0.33(+0.73%)
Apr 05, 2022	46.41	46.98	45.44	45.47	556,489	-0.79(-1.71%)
Apr 04, 2022	47.14	47.14	45.64	46.26	664,051	-0.88(-1.86%)

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.