Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entertainment Properties Trust (NY: EPR )

45.66 +0.36 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2024 45.56 45.74 45.15 45.66 463,807 +0.36(+0.79%)
Jul 26, 2024 45.04 45.53 44.87 45.30 531,259 +0.59(+1.32%)
Jul 25, 2024 44.27 45.25 44.14 44.71 608,621 +0.73(+1.66%)
Jul 24, 2024 45.22 45.38 43.97 43.98 850,284 -1.22(-2.70%)
Jul 23, 2024 45.23 45.53 44.82 45.20 539,295 +0.24(+0.53%)
Jul 22, 2024 43.88 45.43 43.66 44.96 1,000,441 +1.03(+2.34%)
Jul 19, 2024 43.96 44.38 43.74 43.93 637,566 +0.03(+0.07%)
Jul 18, 2024 44.23 44.90 43.81 43.90 767,193 -0.57(-1.28%)
Jul 17, 2024 44.00 44.85 43.92 44.47 755,798 +0.38(+0.86%)
Jul 16, 2024 43.67 44.12 43.61 44.09 535,215 +0.69(+1.59%)
Jul 15, 2024 43.35 43.53 43.12 43.40 749,787 +0.28(+0.65%)
Jul 12, 2024 42.75 43.32 42.70 43.12 626,875 +0.63(+1.48%)
Jul 11, 2024 42.18 42.72 42.06 42.49 428,793 +0.82(+1.97%)
Jul 10, 2024 41.66 41.73 41.45 41.67 386,468 +0.23(+0.56%)
Jul 09, 2024 41.49 41.71 41.38 41.44 514,793 -0.16(-0.38%)
Jul 08, 2024 41.62 42.01 41.60 41.60 335,311 +0.03(+0.07%)
Jul 05, 2024 41.48 41.65 41.22 41.57 928,679 +0.09(+0.22%)
Jul 03, 2024 41.73 41.91 41.43 41.48 192,313 -0.07(-0.17%)
Jul 02, 2024 41.40 41.63 41.30 41.55 455,475 +0.29(+0.70%)
Jul 01, 2024 41.76 41.92 41.02 41.26 505,895 -0.72(-1.72%)
Jun 28, 2024 41.63 41.99 41.40 41.98 900,223 +0.54(+1.32%)
Jun 27, 2024 41.06 41.45 40.87 41.44 450,263 +0.52(+1.26%)
Jun 26, 2024 40.84 41.14 40.67 40.92 714,674 -0.14(-0.34%)
Jun 25, 2024 41.02 41.21 40.79 41.06 472,042 +0.06(+0.15%)
Jun 24, 2024 40.65 41.31 40.51 41.00 624,669 +0.47(+1.15%)
Jun 21, 2024 40.79 40.97 40.44 40.53 1,328,485 -0.19(-0.46%)
Jun 20, 2024 40.39 40.84 40.32 40.72 538,652 +0.33(+0.81%)
Jun 18, 2024 40.49 40.74 40.34 40.39 634,711 +0.02(+0.05%)
Jun 17, 2024 39.86 40.46 39.76 40.37 454,759 +0.32(+0.79%)
Jun 14, 2024 40.02 40.16 39.78 40.05 646,282 -0.17(-0.42%)
Jun 13, 2024 39.97 40.47 39.84 40.22 527,198 +0.33(+0.82%)
Jun 12, 2024 40.45 40.73 39.87 39.90 493,750 +0.26(+0.65%)
Jun 11, 2024 39.81 39.91 39.60 39.64 739,892 -0.36(-0.89%)
Jun 10, 2024 39.93 40.09 39.75 39.99 414,626 -0.19(-0.47%)
Jun 07, 2024 40.37 40.48 40.16 40.18 391,785 -0.65(-1.58%)
Jun 06, 2024 40.34 40.87 40.32 40.83 300,796 +0.32(+0.78%)
Jun 05, 2024 40.86 40.89 40.34 40.51 311,466 -0.35(-0.85%)
Jun 04, 2024 40.62 40.97 40.53 40.86 437,597 +0.04(+0.10%)
Jun 03, 2024 40.54 40.89 40.42 40.82 479,993 +0.06(+0.15%)
May 31, 2024 40.32 40.91 40.18 40.76 709,410 +0.69(+1.72%)
May 30, 2024 39.85 40.08 39.72 40.07 478,885 +0.51(+1.30%)
May 29, 2024 39.63 39.74 39.47 39.56 522,611 -0.37(-0.94%)
May 28, 2024 40.23 40.43 39.90 39.93 537,093 -0.13(-0.32%)
May 24, 2024 40.17 40.24 39.86 40.06 449,367 +0.14(+0.35%)
May 23, 2024 40.73 40.74 39.92 39.92 531,982 -0.90(-2.20%)
May 22, 2024 41.10 41.12 40.73 40.82 537,857 -0.35(-0.84%)
May 21, 2024 41.05 41.27 41.03 41.16 488,326 -0.01(-0.02%)
May 20, 2024 41.11 41.80 40.99 41.17 930,952 -0.81(-1.93%)
May 17, 2024 42.30 42.30 41.91 41.98 692,744 -0.23(-0.54%)
May 16, 2024 42.79 42.90 42.08 42.21 510,719 -0.45(-1.06%)
May 15, 2024 43.05 43.16 42.52 42.66 719,779 +0.01(+0.02%)
May 14, 2024 42.11 42.79 42.11 42.65 944,683 +0.97(+2.32%)
May 13, 2024 41.26 41.79 41.25 41.69 449,194 +0.71(+1.73%)
May 10, 2024 41.01 41.05 40.78 40.98 632,096 +0.09(+0.22%)
May 09, 2024 41.08 41.27 40.72 40.89 428,115 +0.05(+0.12%)
May 08, 2024 40.73 40.96 40.38 40.84 513,113 -0.08(-0.19%)
May 07, 2024 41.34 41.73 40.90 40.92 911,434 -0.18(-0.43%)
May 06, 2024 41.65 41.86 40.96 41.09 671,395 -0.33(-0.79%)
May 03, 2024 41.91 42.06 41.29 41.42 554,016 -0.10(-0.24%)
May 02, 2024 40.97 41.90 40.51 41.52 823,569 +1.03(+2.53%)
May 01, 2024 40.15 40.90 39.92 40.49 605,095 +0.46(+1.16%)
Apr 30, 2024 40.30 40.53 40.00 40.03 870,921 -0.44(-1.10%)
Apr 29, 2024 40.41 40.75 40.35 40.47 719,411 +0.33(+0.82%)
Apr 26, 2024 40.38 40.59 40.08 40.14 553,460 -0.13(-0.32%)
Apr 25, 2024 40.15 40.39 39.73 40.27 663,815 -0.04(-0.10%)
Apr 24, 2024 40.14 40.37 39.91 40.31 579,002 +0.04(+0.10%)
Apr 23, 2024 39.66 40.32 39.65 40.27 540,375 +0.58(+1.46%)
Apr 22, 2024 39.61 39.93 39.41 39.69 951,051 +0.12(+0.30%)
Apr 19, 2024 39.58 39.81 39.42 39.58 571,110 -0.01(-0.02%)
Apr 18, 2024 39.40 39.59 39.15 39.59 589,902 +0.36(+0.92%)
Apr 17, 2024 39.15 39.49 38.84 39.22 825,309 +0.28(+0.73%)
Apr 16, 2024 39.41 39.43 38.86 38.94 696,344 -0.64(-1.61%)
Apr 15, 2024 40.00 40.06 39.26 39.58 779,905 -0.26(-0.66%)
Apr 12, 2024 39.93 40.16 39.70 39.84 740,017 -0.29(-0.73%)
Apr 11, 2024 40.15 40.29 39.92 40.13 725,639 +0.21(+0.52%)
Apr 10, 2024 40.73 40.75 39.86 39.93 745,299 -1.63(-3.91%)
Apr 09, 2024 40.94 41.60 40.89 41.55 412,599 +0.70(+1.70%)
Apr 08, 2024 40.75 40.99 40.49 40.86 483,278 +0.29(+0.72%)
Apr 05, 2024 40.33 40.63 40.09 40.56 671,019 +0.00(+0.00%)
Apr 04, 2024 40.15 41.08 40.12 40.56 1,198,472 +0.71(+1.79%)
Apr 03, 2024 40.03 40.08 39.74 39.85 693,939 -0.23(-0.59%)
Apr 02, 2024 40.64 40.69 39.95 40.08 732,220 -0.87(-2.13%)
Apr 01, 2024 41.56 41.61 40.94 40.96 463,000 -0.62(-1.48%)
Mar 28, 2024 41.46 41.46 41.46 41.57 554,031 +0.26(+0.64%)
Mar 27, 2024 40.64 41.35 40.64 41.31 504,742 +0.98(+2.44%)
Mar 26, 2024 40.33 40.47 40.24 40.32 602,882 +0.12(+0.29%)
Mar 25, 2024 40.46 40.57 40.18 40.21 604,430 -0.07(-0.17%)
Mar 22, 2024 40.82 40.83 40.14 40.28 733,361 -0.41(-1.00%)
Mar 21, 2024 40.78 41.11 40.32 40.68 656,525 +0.15(+0.36%)
Mar 20, 2024 40.73 40.85 40.30 40.54 1,175,427 -0.40(-0.97%)
Mar 19, 2024 40.31 40.96 40.13 40.94 782,503 +0.62(+1.54%)
Mar 18, 2024 40.26 40.89 40.18 40.31 688,278 +0.10(+0.24%)
Mar 15, 2024 40.13 40.58 40.07 40.22 1,609,740 -0.23(-0.58%)
Mar 14, 2024 40.87 41.03 40.12 40.45 622,384 -0.57(-1.40%)
Mar 13, 2024 41.52 41.76 41.00 41.02 604,533 -0.69(-1.66%)
Mar 12, 2024 41.23 41.84 41.02 41.72 570,085 +0.37(+0.89%)
Mar 11, 2024 41.43 41.79 41.28 41.35 815,963 -0.10(-0.23%)
Mar 08, 2024 41.58 41.89 41.42 41.44 459,084 +0.22(+0.54%)
Mar 07, 2024 41.09 41.49 41.03 41.22 571,012 +0.34(+0.83%)
Mar 06, 2024 40.65 40.91 40.51 40.88 943,887 +0.51(+1.25%)
Mar 05, 2024 40.58 40.75 40.24 40.37 673,396 -0.48(-1.17%)
Mar 04, 2024 40.65 40.93 40.29 40.85 704,761 +0.23(+0.57%)
Mar 01, 2024 40.12 40.63 39.94 40.62 793,524 +0.66(+1.66%)
Feb 29, 2024 41.03 41.03 39.53 39.95 1,646,261 -0.31(-0.77%)
Feb 28, 2024 39.92 40.68 39.88 40.27 934,513 +0.17(+0.42%)
Feb 27, 2024 40.77 40.92 39.84 40.10 1,806,728 -0.45(-1.12%)
Feb 26, 2024 41.33 41.36 40.54 40.55 630,741 -0.87(-2.10%)
Feb 23, 2024 41.35 41.98 41.30 41.42 589,378 +0.06(+0.14%)
Feb 22, 2024 41.26 41.51 41.08 41.36 648,515 +0.22(+0.54%)
Feb 21, 2024 41.10 41.26 40.85 41.14 636,592 +0.07(+0.16%)
Feb 20, 2024 40.59 41.11 40.41 41.07 633,430 +0.32(+0.78%)
Feb 16, 2024 40.72 41.10 40.53 40.75 550,600 -0.35(-0.85%)
Feb 15, 2024 40.86 41.26 40.70 41.10 469,938 +0.62(+1.53%)
Feb 14, 2024 40.41 40.67 40.07 40.48 555,359 +0.27(+0.67%)
Feb 13, 2024 40.55 40.55 39.69 40.21 731,295 -0.94(-2.28%)
Feb 12, 2024 41.08 41.42 40.96 41.15 569,362 +0.18(+0.45%)
Feb 09, 2024 41.16 41.34 40.65 40.97 744,243 -0.18(-0.45%)
Feb 08, 2024 41.50 41.98 41.14 41.15 1,101,742 -0.40(-0.95%)
Feb 07, 2024 41.59 41.79 40.98 41.55 536,855 +0.07(+0.16%)
Feb 06, 2024 41.33 42.14 41.30 41.48 546,979 +0.14(+0.35%)
Feb 05, 2024 41.18 41.53 40.72 41.33 714,121 -0.20(-0.49%)
Feb 02, 2024 42.12 42.33 41.48 41.54 572,369 -1.06(-2.49%)
Feb 01, 2024 42.72 42.76 41.87 42.60 816,348 -0.17(-0.41%)
Jan 31, 2024 43.48 43.84 42.74 42.77 500,547 -0.65(-1.49%)
Jan 30, 2024 43.85 43.90 43.17 43.42 353,040 -0.55(-1.24%)
Jan 29, 2024 43.43 44.05 43.18 43.97 683,395 +0.61(+1.42%)
Jan 26, 2024 42.97 43.35 42.88 43.35 515,876 +0.52(+1.21%)
Jan 25, 2024 43.32 43.39 42.71 42.83 332,406 +0.17(+0.41%)
Jan 24, 2024 43.70 43.73 42.51 42.66 470,111 -0.54(-1.24%)
Jan 23, 2024 43.27 43.41 42.76 43.20 548,772 +0.21(+0.49%)
Jan 22, 2024 43.22 43.60 42.89 42.99 819,700 -0.29(-0.67%)
Jan 19, 2024 43.63 43.64 43.03 43.27 789,676 -0.16(-0.38%)
Jan 18, 2024 44.45 44.64 43.24 43.44 622,937 -0.95(-2.14%)
Jan 17, 2024 44.95 45.17 44.02 44.39 592,106 -0.91(-2.01%)
Jan 16, 2024 45.43 45.67 45.09 45.30 618,482 -0.33(-0.72%)
Jan 12, 2024 46.08 46.13 45.49 45.63 218,944 +0.01(+0.02%)
Jan 11, 2024 45.86 45.91 45.47 45.62 332,872 -0.29(-0.63%)
Jan 10, 2024 46.11 46.40 45.77 45.91 315,362 -0.03(-0.06%)
Jan 09, 2024 45.79 45.99 45.62 45.93 382,314 -0.27(-0.58%)
Jan 08, 2024 45.91 46.37 45.90 46.20 401,951 +0.31(+0.67%)
Jan 05, 2024 45.40 46.32 45.28 45.90 492,101 +0.30(+0.65%)
Jan 04, 2024 45.59 45.98 45.48 45.60 395,920 +0.09(+0.19%)
Jan 03, 2024 46.29 46.47 45.43 45.51 603,856 -1.31(-2.79%)
Jan 02, 2024 46.39 47.03 46.26 46.82 391,113 +0.29(+0.62%)
Dec 29, 2023 46.88 47.08 46.51 46.53 408,745 -0.55(-1.16%)
Dec 28, 2023 46.59 47.12 46.53 47.08 264,905 +0.30(+0.65%)
Dec 27, 2023 46.43 46.86 46.26 46.77 394,913 +0.34(+0.74%)
Dec 26, 2023 46.32 46.71 46.30 46.43 329,533 +0.21(+0.45%)
Dec 22, 2023 46.49 46.82 46.09 46.22 281,484 -0.11(-0.25%)
Dec 21, 2023 46.13 46.37 45.90 46.34 358,960 +0.66(+1.44%)
Dec 20, 2023 46.24 46.77 45.68 45.68 593,166 -0.55(-1.20%)
Dec 19, 2023 46.11 46.35 45.76 46.23 461,600 +0.36(+0.79%)
Dec 18, 2023 46.18 46.18 45.45 45.87 519,758 +0.64(+1.41%)
Dec 15, 2023 45.86 46.21 45.23 45.23 2,166,082 -0.81(-1.76%)
Dec 14, 2023 46.41 46.89 45.49 46.04 558,160 +0.35(+0.77%)
Dec 13, 2023 43.85 45.86 43.74 45.69 874,353 +1.82(+4.16%)
Dec 12, 2023 43.76 44.21 43.57 43.86 388,481 +0.01(+0.02%)
Dec 11, 2023 43.27 44.10 43.26 43.85 585,814 +0.62(+1.44%)
Dec 08, 2023 43.28 43.44 42.90 43.23 621,212 -0.12(-0.29%)
Dec 07, 2023 43.57 43.83 43.30 43.36 601,507 -0.21(-0.48%)
Dec 06, 2023 44.13 44.68 43.57 43.57 425,207 -0.32(-0.72%)
Dec 05, 2023 43.87 44.64 43.75 43.88 708,051 -0.07(-0.15%)
Dec 04, 2023 43.28 44.03 43.12 43.95 621,558 +0.59(+1.37%)
Dec 01, 2023 42.63 43.36 42.56 43.36 611,960 +0.74(+1.75%)
Nov 30, 2023 42.41 42.68 42.23 42.61 690,032 +0.19(+0.45%)
Nov 29, 2023 42.75 42.86 42.31 42.42 685,967 -0.07(-0.17%)
Nov 28, 2023 42.48 42.89 42.29 42.49 1,074,924 -0.10(-0.25%)
Nov 27, 2023 43.17 43.17 42.50 42.60 834,571 -0.68(-1.58%)
Nov 24, 2023 42.77 43.34 42.71 43.28 133,713 +0.45(+1.04%)
Nov 22, 2023 42.99 43.11 42.73 42.83 529,765 +0.25(+0.58%)
Nov 21, 2023 42.96 43.14 42.36 42.59 630,130 -0.65(-1.49%)
Nov 20, 2023 43.55 43.61 43.06 43.23 398,704 -0.33(-0.76%)
Nov 17, 2023 43.53 43.71 42.99 43.56 836,377 +0.50(+1.17%)
Nov 16, 2023 43.67 43.79 43.04 43.06 808,402 -0.58(-1.33%)
Nov 15, 2023 43.74 44.26 43.30 43.64 647,892 -0.09(-0.20%)
Nov 14, 2023 43.18 44.35 43.18 43.73 1,335,810 +1.53(+3.62%)
Nov 13, 2023 42.49 42.52 41.96 42.20 573,843 -0.60(-1.40%)
Nov 10, 2023 42.71 42.84 42.12 42.80 402,600 +0.42(+0.99%)
Nov 09, 2023 42.66 42.86 42.25 42.38 552,565 -0.04(-0.09%)
Nov 08, 2023 43.38 43.51 42.35 42.42 670,421 -0.76(-1.76%)
Nov 07, 2023 43.70 43.70 43.11 43.17 714,062 -0.46(-1.04%)
Nov 06, 2023 44.20 44.31 43.41 43.63 632,196 -0.70(-1.58%)
Nov 03, 2023 43.33 44.64 43.33 44.33 980,360 +1.40(+3.25%)
Nov 02, 2023 41.84 43.07 41.84 42.94 616,535 +1.52(+3.67%)
Nov 01, 2023 40.62 41.43 40.45 41.42 640,162 +0.89(+2.20%)
Oct 31, 2023 39.57 40.57 39.51 40.53 781,662 +1.21(+3.07%)
Oct 30, 2023 38.72 39.44 38.70 39.32 1,088,372 +0.85(+2.21%)
Oct 27, 2023 38.71 38.91 38.08 38.47 647,598 -0.15(-0.39%)
Oct 26, 2023 38.27 39.13 37.86 38.62 911,716 +0.40(+1.04%)
Oct 25, 2023 38.70 39.00 38.17 38.23 607,275 -0.89(-2.27%)
Oct 24, 2023 38.43 39.18 38.16 39.11 753,472 +0.92(+2.42%)
Oct 23, 2023 38.42 38.86 38.12 38.19 613,442 -0.48(-1.24%)
Oct 20, 2023 38.80 39.13 38.66 38.67 632,716 -0.10(-0.27%)
Oct 19, 2023 39.73 39.93 38.62 38.77 806,804 -1.24(-3.11%)
Oct 18, 2023 40.05 40.46 39.83 40.02 520,604 -0.45(-1.12%)
Oct 17, 2023 40.00 40.65 39.97 40.47 652,556 +0.30(+0.75%)
Oct 16, 2023 40.39 40.65 40.16 40.17 568,648 +0.08(+0.21%)
Oct 13, 2023 39.90 40.15 39.50 40.08 495,451 +0.41(+1.02%)
Oct 12, 2023 40.07 40.10 39.60 39.68 263,069 -0.50(-1.24%)
Oct 11, 2023 39.66 40.20 39.64 40.18 489,898 +0.71(+1.79%)
Oct 10, 2023 39.41 39.74 39.19 39.47 734,909 +0.07(+0.17%)
Oct 09, 2023 38.67 39.68 38.66 39.41 338,450 +0.47(+1.21%)
Oct 06, 2023 38.57 39.31 38.48 38.93 613,327 +0.03(+0.07%)
Oct 05, 2023 38.30 39.01 38.09 38.91 491,139 +0.63(+1.65%)
Oct 04, 2023 38.18 38.32 37.41 38.27 617,458 +0.16(+0.42%)
Oct 03, 2023 38.43 38.75 37.88 38.11 714,168 -0.57(-1.46%)
Oct 02, 2023 38.99 39.52 38.57 38.68 728,711 -0.48(-1.23%)
Sep 29, 2023 39.61 39.94 38.78 39.16 643,091 -0.17(-0.43%)
Sep 28, 2023 38.89 39.58 38.89 39.33 468,072 +0.45(+1.15%)
Sep 27, 2023 38.85 39.60 38.80 38.88 762,979 +0.19(+0.48%)
Sep 26, 2023 39.67 39.70 38.69 38.69 677,151 -1.11(-2.80%)
Sep 25, 2023 39.13 39.98 39.75 39.81 637,138 +0.58(+1.48%)
Sep 22, 2023 39.34 39.78 39.15 39.23 819,722 +0.12(+0.31%)
Sep 21, 2023 39.49 39.72 38.91 39.11 648,867 -0.94(-2.34%)
Sep 20, 2023 40.24 40.74 40.00 40.04 393,364 +0.16(+0.40%)
Sep 19, 2023 39.74 40.11 39.70 39.88 349,786 +0.14(+0.35%)
Sep 18, 2023 39.87 40.40 39.70 39.74 430,195 -0.15(-0.38%)
Sep 15, 2023 40.03 40.19 39.53 39.89 1,069,035 -0.33(-0.81%)
Sep 14, 2023 40.27 40.66 40.06 40.22 624,047 +0.37(+0.92%)
Sep 13, 2023 40.46 40.54 39.71 39.86 486,936 -0.66(-1.64%)
Sep 12, 2023 40.63 40.81 40.31 40.52 432,660 -0.36(-0.87%)
Sep 11, 2023 41.51 41.58 40.74 40.88 431,549 -0.53(-1.29%)
Sep 08, 2023 41.44 41.59 41.23 41.41 454,909 +0.12(+0.29%)
Sep 07, 2023 41.37 41.45 40.77 41.29 1,107,509 -0.16(-0.38%)
Sep 06, 2023 41.21 41.53 41.17 41.45 637,049 +0.23(+0.57%)
Sep 05, 2023 41.77 41.79 40.70 41.21 596,716 -0.75(-1.79%)
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.