Skip to main content

Entertainment Properties Trust (NY: EPR )

41.12 +0.59 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 40.50 41.17 40.48 41.12 529,214 +0.59(+1.46%)
Apr 22, 2024 40.45 40.77 40.24 40.53 931,408 +0.12(+0.30%)
Apr 19, 2024 40.41 40.65 40.25 40.41 559,314 -0.01(-0.02%)
Apr 18, 2024 40.23 40.43 39.98 40.42 577,718 +0.37(+0.92%)
Apr 17, 2024 39.98 40.32 39.66 40.05 808,263 +0.29(+0.73%)
Apr 16, 2024 40.24 40.26 39.67 39.76 681,962 -0.65(-1.61%)
Apr 15, 2024 40.84 40.90 40.09 40.41 763,797 -0.27(-0.66%)
Apr 12, 2024 40.77 41.01 40.54 40.68 724,733 -0.30(-0.73%)
Apr 11, 2024 41.00 41.14 40.77 40.98 710,651 +0.21(+0.52%)
Apr 10, 2024 41.59 41.61 40.70 40.77 729,905 -1.66(-3.91%)
Apr 09, 2024 41.80 42.48 41.75 42.43 404,077 +0.71(+1.70%)
Apr 08, 2024 41.61 41.85 41.34 41.72 473,296 +0.30(+0.72%)
Apr 05, 2024 41.18 41.49 40.94 41.42 657,160 +0.00(+0.00%)
Apr 04, 2024 41.00 41.95 40.97 41.42 1,173,718 +0.73(+1.79%)
Apr 03, 2024 40.87 40.93 40.58 40.69 679,606 -0.24(-0.59%)
Apr 02, 2024 41.50 41.55 40.79 40.93 717,097 -0.89(-2.13%)
Apr 01, 2024 42.44 42.49 41.80 41.82 453,437 -0.63(-1.48%)
Mar 28, 2024 42.33 42.34 42.33 42.45 542,588 +0.27(+0.64%)
Mar 27, 2024 41.50 42.23 41.50 42.18 494,317 +0.72(+1.74%)
Mar 26, 2024 41.47 41.60 41.37 41.46 586,371 +0.12(+0.29%)
Mar 25, 2024 41.60 41.71 41.31 41.34 587,877 -0.07(-0.17%)
Mar 22, 2024 41.97 41.98 41.27 41.41 713,277 -0.42(-1.00%)
Mar 21, 2024 41.93 42.27 41.46 41.83 638,545 +0.15(+0.36%)
Mar 20, 2024 41.88 42.00 41.43 41.68 1,143,236 -0.41(-0.97%)
Mar 19, 2024 41.45 42.11 41.26 42.09 761,073 +0.64(+1.54%)
Mar 18, 2024 41.39 42.04 41.31 41.45 669,429 +0.10(+0.24%)
Mar 15, 2024 41.26 41.72 41.20 41.35 1,565,655 -0.24(-0.58%)
Mar 14, 2024 42.02 42.19 41.25 41.59 605,339 -0.59(-1.40%)
Mar 13, 2024 42.69 42.94 42.15 42.18 587,977 -0.71(-1.66%)
Mar 12, 2024 42.39 43.02 42.18 42.89 554,473 +0.38(+0.89%)
Mar 11, 2024 42.60 42.97 42.45 42.51 793,617 -0.10(-0.23%)
Mar 08, 2024 42.75 43.07 42.59 42.61 446,512 +0.23(+0.54%)
Mar 07, 2024 42.25 42.66 42.19 42.38 555,374 +0.35(+0.83%)
Mar 06, 2024 41.79 42.06 41.65 42.03 918,037 +0.52(+1.25%)
Mar 05, 2024 41.72 41.90 41.37 41.51 654,954 -0.49(-1.17%)
Mar 04, 2024 41.79 42.08 41.42 42.00 685,460 +0.24(+0.57%)
Mar 01, 2024 41.25 41.77 41.06 41.76 771,792 +0.68(+1.66%)
Feb 29, 2024 42.19 42.19 40.64 41.08 1,601,175 -0.32(-0.77%)
Feb 28, 2024 41.04 41.83 41.00 41.40 908,920 +0.17(+0.42%)
Feb 27, 2024 41.92 42.07 40.97 41.23 1,757,247 -0.47(-1.12%)
Feb 26, 2024 42.50 42.53 41.68 41.69 613,467 -0.89(-2.10%)
Feb 23, 2024 42.52 43.16 42.47 42.59 573,237 +0.06(+0.14%)
Feb 22, 2024 42.42 42.68 42.23 42.53 630,754 +0.23(+0.54%)
Feb 21, 2024 42.26 42.42 42.00 42.30 619,157 +0.07(+0.16%)
Feb 20, 2024 41.73 42.27 41.54 42.23 616,082 +0.33(+0.78%)
Feb 16, 2024 41.87 42.26 41.67 41.90 535,521 -0.36(-0.85%)
Feb 15, 2024 42.01 42.42 41.84 42.26 457,068 +0.64(+1.53%)
Feb 14, 2024 41.54 41.81 41.20 41.62 540,150 +0.28(+0.67%)
Feb 13, 2024 41.69 41.69 40.81 41.34 711,267 -0.96(-2.28%)
Feb 12, 2024 42.24 42.59 42.11 42.31 553,769 +0.19(+0.45%)
Feb 09, 2024 42.32 42.51 41.79 42.12 723,860 -0.19(-0.45%)
Feb 08, 2024 42.67 43.16 42.30 42.31 1,071,568 -0.41(-0.95%)
Feb 07, 2024 42.76 42.96 42.14 42.72 522,153 +0.07(+0.16%)
Feb 06, 2024 42.50 43.33 42.47 42.65 531,999 +0.15(+0.35%)
Feb 05, 2024 42.34 42.70 41.87 42.50 694,563 -0.21(-0.49%)
Feb 02, 2024 43.31 43.52 42.65 42.71 556,693 -1.09(-2.49%)
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.