Skip to main content

Entertainment Properties Trust (NY: EPR )

40.33 -0.17 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 40.30 40.44 40.05 40.33 641,866 -0.17(-0.42%)
Jun 13, 2024 40.24 40.75 40.11 40.50 523,597 +0.33(+0.82%)
Jun 12, 2024 40.73 41.01 40.14 40.17 490,378 +0.26(+0.65%)
Jun 11, 2024 40.08 40.19 39.87 39.91 734,838 -0.36(-0.89%)
Jun 10, 2024 40.20 40.37 40.02 40.27 411,794 -0.19(-0.47%)
Jun 07, 2024 40.65 40.76 40.44 40.46 389,109 -0.65(-1.58%)
Jun 06, 2024 40.62 41.15 40.60 41.11 298,742 +0.32(+0.78%)
Jun 05, 2024 41.14 41.17 40.62 40.79 309,339 -0.35(-0.85%)
Jun 04, 2024 40.90 41.25 40.81 41.14 434,608 +0.04(+0.10%)
Jun 03, 2024 40.82 41.17 40.70 41.10 476,715 +0.06(+0.15%)
May 31, 2024 40.60 41.19 40.46 41.04 704,564 +0.70(+1.72%)
May 30, 2024 40.13 40.35 40.00 40.34 475,614 +0.52(+1.30%)
May 29, 2024 39.90 40.01 39.74 39.83 519,041 -0.38(-0.94%)
May 28, 2024 40.50 40.71 40.18 40.21 533,424 -0.13(-0.32%)
May 24, 2024 40.44 40.51 40.14 40.34 446,297 +0.14(+0.35%)
May 23, 2024 41.01 41.03 40.20 40.20 528,348 -0.90(-2.20%)
May 22, 2024 41.39 41.41 41.01 41.10 534,183 -0.35(-0.84%)
May 21, 2024 41.33 41.56 41.31 41.45 484,990 -0.01(-0.02%)
May 20, 2024 41.40 42.08 41.27 41.46 924,592 -0.81(-1.93%)
May 17, 2024 42.59 42.59 42.20 42.27 688,012 -0.23(-0.54%)
May 16, 2024 43.09 43.19 42.37 42.50 507,230 -0.46(-1.06%)
May 15, 2024 43.34 43.45 42.81 42.96 714,862 +0.01(+0.02%)
May 14, 2024 42.40 43.09 42.40 42.95 938,230 +0.97(+2.32%)
May 13, 2024 41.55 42.07 41.53 41.97 446,126 +0.72(+1.73%)
May 10, 2024 41.29 41.33 41.06 41.26 627,778 +0.09(+0.22%)
May 09, 2024 41.36 41.55 41.00 41.17 425,190 +0.05(+0.12%)
May 08, 2024 41.01 41.24 40.66 41.12 509,608 -0.08(-0.19%)
May 07, 2024 41.63 42.01 41.18 41.20 905,208 -0.18(-0.43%)
May 06, 2024 41.93 42.15 41.24 41.38 666,809 -0.33(-0.79%)
May 03, 2024 42.20 42.35 41.58 41.71 550,231 -0.10(-0.24%)
May 02, 2024 41.25 42.19 40.79 41.80 817,943 +1.03(+2.53%)
May 01, 2024 40.42 41.18 40.20 40.77 600,961 +0.47(+1.16%)
Apr 30, 2024 40.57 40.81 40.28 40.31 864,972 -0.45(-1.10%)
Apr 29, 2024 40.69 41.03 40.62 40.75 714,496 +0.33(+0.82%)
Apr 26, 2024 40.66 40.87 40.36 40.42 549,679 -0.13(-0.32%)
Apr 25, 2024 40.43 40.67 40.01 40.55 659,280 -0.04(-0.10%)
Apr 24, 2024 40.42 40.65 40.18 40.59 575,046 +0.04(+0.10%)
Apr 23, 2024 39.94 40.60 39.92 40.55 536,683 +0.58(+1.46%)
Apr 22, 2024 39.89 40.20 39.68 39.97 944,555 +0.12(+0.30%)
Apr 19, 2024 39.85 40.08 39.69 39.85 567,208 -0.01(-0.02%)
Apr 18, 2024 39.67 39.87 39.42 39.86 585,872 +0.36(+0.92%)
Apr 17, 2024 39.42 39.76 39.10 39.49 819,671 +0.29(+0.73%)
Apr 16, 2024 39.68 39.70 39.12 39.21 691,588 -0.64(-1.61%)
Apr 15, 2024 40.27 40.33 39.53 39.85 774,578 -0.27(-0.66%)
Apr 12, 2024 40.20 40.44 39.98 40.11 734,962 -0.30(-0.73%)
Apr 11, 2024 40.43 40.57 40.20 40.41 720,681 +0.21(+0.52%)
Apr 10, 2024 41.01 41.03 40.13 40.20 740,207 -1.64(-3.91%)
Apr 09, 2024 41.22 41.89 41.17 41.84 409,780 +0.70(+1.70%)
Apr 08, 2024 41.03 41.27 40.76 41.14 479,976 +0.30(+0.72%)
Apr 05, 2024 40.61 40.91 40.37 40.84 666,435 +0.00(+0.00%)
Apr 04, 2024 40.43 41.37 40.40 40.84 1,190,285 +0.72(+1.79%)
Apr 03, 2024 40.30 40.36 40.02 40.12 689,198 -0.24(-0.59%)
Apr 02, 2024 40.92 40.97 40.22 40.36 727,218 -0.88(-2.13%)
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.