Skip to main content

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

Historical Prices

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.