Skip to main content

Entertainment Properties Trust (NY: EPR )

41.57 +0.09 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.71(+1.74%)
Mar 26, 2024 40.61 40.75 40.52 40.60 598,737 +0.12(+0.29%)
Mar 25, 2024 40.74 40.85 40.46 40.49 600,275 -0.07(-0.17%)
Mar 22, 2024 41.10 41.11 40.42 40.55 728,320 -0.41(-1.00%)
Mar 21, 2024 41.06 41.40 40.60 40.97 652,012 +0.15(+0.36%)
Mar 20, 2024 41.02 41.13 40.57 40.82 1,167,347 -0.40(-0.97%)
Mar 19, 2024 40.59 41.24 40.41 41.22 777,124 +0.63(+1.54%)
Mar 18, 2024 40.54 41.17 40.46 40.59 683,547 +0.10(+0.24%)
Mar 15, 2024 40.41 40.86 40.35 40.50 1,598,675 -0.24(-0.58%)
Mar 14, 2024 41.15 41.31 40.40 40.73 618,105 -0.58(-1.40%)
Mar 13, 2024 41.81 42.05 41.28 41.31 600,377 -0.70(-1.66%)
Mar 12, 2024 41.51 42.13 41.31 42.00 566,167 +0.37(+0.89%)
Mar 11, 2024 41.72 42.08 41.57 41.63 810,354 -0.10(-0.23%)
Mar 08, 2024 41.87 42.18 41.71 41.73 455,929 +0.23(+0.54%)
Mar 07, 2024 41.38 41.78 41.32 41.50 567,087 +0.34(+0.83%)
Mar 06, 2024 40.93 41.19 40.79 41.16 937,398 +0.51(+1.25%)
Mar 05, 2024 40.86 41.03 40.52 40.65 668,767 -0.48(-1.17%)
Mar 04, 2024 40.93 41.21 40.56 41.13 699,916 +0.23(+0.57%)
Mar 01, 2024 40.40 40.91 40.21 40.90 788,069 +0.67(+1.66%)
Feb 29, 2024 41.32 41.32 39.80 40.23 1,634,944 -0.31(-0.77%)
Feb 28, 2024 40.19 40.97 40.15 40.54 928,089 +0.17(+0.42%)
Feb 27, 2024 41.05 41.20 40.12 40.37 1,794,308 -0.46(-1.12%)
Feb 26, 2024 41.62 41.65 40.82 40.83 626,405 -0.88(-2.10%)
Feb 23, 2024 41.64 42.27 41.59 41.71 585,327 +0.06(+0.14%)
Feb 22, 2024 41.54 41.79 41.36 41.65 644,057 +0.22(+0.54%)
Feb 21, 2024 41.39 41.54 41.14 41.42 632,216 +0.07(+0.16%)
Feb 20, 2024 40.87 41.40 40.68 41.36 629,075 +0.32(+0.78%)
Feb 16, 2024 41.01 41.39 40.81 41.03 546,816 -0.35(-0.85%)
Feb 15, 2024 41.14 41.54 40.98 41.39 466,708 +0.62(+1.53%)
Feb 14, 2024 40.68 40.95 40.34 40.76 551,542 +0.27(+0.67%)
Feb 13, 2024 40.83 40.83 39.96 40.49 726,268 -0.94(-2.28%)
Feb 12, 2024 41.37 41.71 41.24 41.43 565,448 +0.18(+0.45%)
Feb 09, 2024 41.44 41.63 40.93 41.25 739,127 -0.18(-0.45%)
Feb 08, 2024 41.78 42.27 41.42 41.43 1,094,168 -0.40(-0.95%)
Feb 07, 2024 41.88 42.08 41.27 41.83 533,165 +0.07(+0.16%)
Feb 06, 2024 41.62 42.44 41.59 41.76 543,219 +0.15(+0.35%)
Feb 05, 2024 41.46 41.82 41.01 41.62 709,212 -0.20(-0.49%)
Feb 02, 2024 42.42 42.62 41.76 41.82 568,434 -1.07(-2.49%)
Feb 01, 2024 43.02 43.06 42.16 42.89 810,737 -0.18(-0.41%)
Jan 31, 2024 43.78 44.15 43.04 43.07 497,106 -0.65(-1.49%)
Jan 30, 2024 44.16 44.20 43.47 43.72 350,613 -0.55(-1.24%)
Jan 29, 2024 43.73 44.36 43.48 44.27 678,698 +0.62(+1.42%)
Jan 26, 2024 43.26 43.65 43.18 43.65 512,329 +0.52(+1.21%)
Jan 25, 2024 43.62 43.69 43.00 43.13 330,121 +0.17(+0.41%)
Jan 24, 2024 44.00 44.03 42.80 42.95 466,879 -0.54(-1.24%)
Jan 23, 2024 43.57 43.71 43.06 43.50 544,999 +0.21(+0.49%)
Jan 22, 2024 43.52 43.90 43.18 43.28 814,065 -0.29(-0.67%)
Jan 19, 2024 43.93 43.94 43.33 43.57 784,248 -0.16(-0.38%)
Jan 18, 2024 44.75 44.95 43.53 43.74 618,655 -0.96(-2.14%)
Jan 17, 2024 45.26 45.48 44.32 44.70 588,036 -0.92(-2.01%)
Jan 16, 2024 45.74 45.99 45.40 45.61 614,230 -0.33(-0.72%)
Jan 12, 2024 46.40 46.45 45.81 45.94 217,438 +0.01(+0.02%)
Jan 11, 2024 46.17 46.22 45.78 45.93 330,584 -0.29(-0.63%)
Jan 10, 2024 46.43 46.73 46.09 46.22 313,194 -0.03(-0.06%)
Jan 09, 2024 46.11 46.31 45.93 46.25 379,686 -0.27(-0.58%)
Jan 08, 2024 46.23 46.69 46.22 46.52 399,188 +0.31(+0.67%)
Jan 05, 2024 45.71 46.64 45.59 46.21 488,719 +0.30(+0.65%)
Jan 04, 2024 45.90 46.30 45.80 45.91 393,199 +0.09(+0.19%)
Jan 03, 2024 46.61 46.79 45.74 45.83 599,705 -1.32(-2.79%)
Jan 02, 2024 46.71 47.35 46.58 47.14 388,424 +0.29(+0.62%)
Dec 29, 2023 47.20 47.40 46.83 46.85 405,936 -0.55(-1.16%)
Dec 28, 2023 46.91 47.44 46.85 47.40 263,084 +0.30(+0.65%)
Dec 27, 2023 46.75 47.18 46.58 47.10 392,198 +0.35(+0.74%)
Dec 26, 2023 46.64 47.03 46.62 46.75 327,267 +0.21(+0.45%)
Dec 22, 2023 46.81 47.15 46.41 46.54 279,549 -0.12(-0.25%)
Dec 21, 2023 46.44 46.69 46.21 46.66 356,492 +0.66(+1.44%)
Dec 20, 2023 46.56 47.09 45.99 45.99 589,089 -0.56(-1.20%)
Dec 19, 2023 46.43 46.68 46.08 46.55 458,427 +0.37(+0.79%)
Dec 18, 2023 46.50 46.50 45.77 46.18 516,185 +0.64(+1.41%)
Dec 15, 2023 46.18 46.53 45.54 45.54 2,151,193 -0.82(-1.76%)
Dec 14, 2023 46.73 47.21 45.80 46.36 554,323 +0.36(+0.77%)
Dec 13, 2023 44.16 46.18 44.04 46.00 868,342 +1.84(+4.16%)
Dec 12, 2023 44.06 44.51 43.87 44.17 385,810 +0.01(+0.02%)
Dec 11, 2023 43.57 44.41 43.56 44.16 581,787 +0.63(+1.44%)
Dec 08, 2023 43.58 43.74 43.20 43.53 616,942 -0.12(-0.29%)
Dec 07, 2023 43.87 44.14 43.60 43.66 597,372 -0.21(-0.48%)
Dec 06, 2023 44.43 44.99 43.87 43.87 422,284 -0.32(-0.72%)
Dec 05, 2023 44.18 44.94 44.05 44.18 703,184 -0.07(-0.15%)
Dec 04, 2023 43.58 44.34 43.42 44.25 617,285 +0.60(+1.37%)
Dec 01, 2023 42.92 43.66 42.86 43.66 607,753 +0.75(+1.75%)
Nov 30, 2023 42.70 42.97 42.52 42.91 685,289 +0.19(+0.45%)
Nov 29, 2023 43.05 43.16 42.60 42.71 681,252 -0.07(-0.17%)
Nov 28, 2023 42.78 43.19 42.58 42.79 1,067,535 -0.11(-0.25%)
Nov 27, 2023 43.46 43.46 42.80 42.89 828,834 -0.69(-1.58%)
Nov 24, 2023 43.06 43.64 43.01 43.58 132,793 +0.45(+1.04%)
Nov 22, 2023 43.29 43.41 43.02 43.13 526,124 +0.25(+0.58%)
Nov 21, 2023 43.25 43.44 42.65 42.88 625,799 -0.65(-1.49%)
Nov 20, 2023 43.86 43.91 43.36 43.53 395,963 -0.33(-0.76%)
Nov 17, 2023 43.83 44.01 43.29 43.87 830,627 +0.51(+1.17%)
Nov 16, 2023 43.97 44.09 43.34 43.36 802,845 -0.58(-1.33%)
Nov 15, 2023 44.05 44.56 43.60 43.94 643,438 -0.09(-0.20%)
Nov 14, 2023 43.48 44.66 43.48 44.03 1,326,627 +1.54(+3.62%)
Nov 13, 2023 42.79 42.81 42.25 42.49 569,898 -0.60(-1.40%)
Nov 10, 2023 43.01 43.13 42.41 43.09 399,833 +0.42(+0.99%)
Nov 09, 2023 42.96 43.16 42.55 42.67 548,766 -0.04(-0.09%)
Nov 08, 2023 43.68 43.81 42.64 42.71 665,812 -0.76(-1.76%)
Nov 07, 2023 44.00 44.00 43.41 43.47 709,153 -0.46(-1.04%)
Nov 06, 2023 44.51 44.62 43.71 43.93 627,851 -0.71(-1.58%)
Nov 03, 2023 43.63 44.95 43.63 44.64 973,621 +1.40(+3.25%)
Nov 02, 2023 42.13 43.37 42.13 43.23 612,297 +1.53(+3.67%)
Nov 01, 2023 40.90 41.72 40.73 41.71 635,761 +0.90(+2.20%)
Oct 31, 2023 39.84 40.86 39.78 40.81 776,289 +1.21(+3.07%)
Oct 30, 2023 38.99 39.72 38.96 39.59 1,080,890 +0.86(+2.21%)
Oct 27, 2023 38.98 39.18 38.34 38.74 643,146 -0.15(-0.39%)
Oct 26, 2023 38.54 39.40 38.12 38.89 905,449 +0.40(+1.04%)
Oct 25, 2023 38.97 39.27 38.43 38.49 603,100 -0.89(-2.27%)
Oct 24, 2023 38.70 39.45 38.43 39.38 748,293 +0.93(+2.42%)
Oct 23, 2023 38.68 39.13 38.39 38.45 609,225 -0.48(-1.24%)
Oct 20, 2023 39.07 39.40 38.93 38.94 628,367 -0.10(-0.27%)
Oct 19, 2023 40.00 40.21 38.89 39.04 801,258 -1.25(-3.11%)
Oct 18, 2023 40.32 40.74 40.11 40.30 517,025 -0.46(-1.12%)
Oct 17, 2023 40.28 40.93 40.25 40.75 648,070 +0.30(+0.75%)
Oct 16, 2023 40.67 40.93 40.44 40.45 564,739 +0.09(+0.21%)
Oct 13, 2023 40.18 40.42 39.77 40.36 492,045 +0.41(+1.02%)
Oct 12, 2023 40.34 40.38 39.88 39.95 261,260 -0.50(-1.24%)
Oct 11, 2023 39.93 40.48 39.92 40.46 486,531 +0.71(+1.79%)
Oct 10, 2023 39.68 40.02 39.46 39.74 729,857 +0.07(+0.17%)
Oct 09, 2023 38.94 39.95 38.92 39.68 336,124 +0.47(+1.21%)
Oct 06, 2023 38.83 39.58 38.75 39.20 609,111 +0.03(+0.07%)
Oct 05, 2023 38.57 39.28 38.35 39.17 487,762 +0.64(+1.65%)
Oct 04, 2023 38.44 38.59 37.67 38.54 613,214 +0.16(+0.42%)
Oct 03, 2023 38.70 39.01 38.14 38.38 709,258 -0.57(-1.46%)
Oct 02, 2023 39.26 39.79 38.83 38.95 723,702 -0.48(-1.23%)
Sep 29, 2023 39.89 40.22 39.05 39.43 638,670 -0.17(-0.43%)
Sep 28, 2023 39.16 39.85 39.16 39.60 464,854 +0.45(+1.15%)
Sep 27, 2023 39.12 39.88 39.07 39.15 757,734 +0.19(+0.48%)
Sep 26, 2023 39.94 39.97 38.95 38.96 672,496 -1.12(-2.80%)
Sep 25, 2023 39.41 40.25 40.03 40.08 632,758 +0.58(+1.48%)
Sep 22, 2023 39.61 40.06 39.42 39.50 814,087 +0.12(+0.31%)
Sep 21, 2023 39.76 39.99 39.18 39.38 644,407 -0.94(-2.34%)
Sep 20, 2023 40.52 41.02 40.27 40.32 390,660 +0.16(+0.40%)
Sep 19, 2023 40.02 40.39 39.97 40.16 347,381 +0.14(+0.35%)
Sep 18, 2023 40.15 40.68 39.97 40.02 427,238 -0.15(-0.38%)
Sep 15, 2023 40.31 40.47 39.80 40.17 1,061,686 -0.33(-0.81%)
Sep 14, 2023 40.55 40.94 40.33 40.50 619,757 +0.37(+0.92%)
Sep 13, 2023 40.74 40.82 39.98 40.13 483,589 -0.67(-1.64%)
Sep 12, 2023 40.91 41.09 40.59 40.80 429,686 -0.36(-0.87%)
Sep 11, 2023 41.80 41.87 41.02 41.16 428,583 -0.54(-1.29%)
Sep 08, 2023 41.73 41.88 41.52 41.70 451,782 +0.12(+0.29%)
Sep 07, 2023 41.66 41.73 41.06 41.57 1,099,896 -0.16(-0.38%)
Sep 06, 2023 41.50 41.82 41.45 41.73 632,670 +0.24(+0.57%)
Sep 05, 2023 42.06 42.07 40.98 41.50 592,614 -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.