Entertainment Properties Trust (NY: EPR )

48.36 -0.31 (-0.64%)
Streaming Delayed Price Updated: 10:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 23.93 24.23 22.38 22.68 1,735,427 -1.31(-5.45%)
Jul 30, 2020 24.56 24.75 23.91 23.99 1,266,611 -1.15(-4.57%)
Jul 29, 2020 25.31 25.55 24.64 25.13 1,275,538 -0.25(-1.00%)
Jul 28, 2020 24.61 25.66 24.53 25.39 529,335 +0.68(+2.76%)
Jul 27, 2020 24.48 24.72 23.97 24.71 676,953 -0.03(-0.13%)
Jul 24, 2020 25.15 25.30 24.45 24.74 1,092,611 -0.48(-1.89%)
Jul 23, 2020 25.06 25.34 24.63 25.21 560,190 -0.20(-0.78%)
Jul 22, 2020 24.55 25.59 24.24 25.41 760,506 +0.68(+2.75%)
Jul 21, 2020 24.42 25.25 24.37 24.73 726,572 +0.73(+3.04%)
Jul 20, 2020 24.73 24.95 23.95 24.00 1,176,172 -0.90(-3.60%)
Jul 17, 2020 25.12 25.14 24.49 24.90 589,038 -0.15(-0.60%)
Jul 16, 2020 25.56 25.72 24.83 25.05 611,695 -0.89(-3.42%)
Jul 15, 2020 25.21 26.16 25.15 25.93 1,426,980 +1.85(+7.70%)
Jul 14, 2020 24.58 24.82 23.89 24.08 879,944 -0.48(-1.94%)
Jul 13, 2020 25.45 25.63 24.28 24.56 1,003,668 -0.67(-2.64%)
Jul 10, 2020 24.28 25.27 24.03 25.22 1,169,239 +0.87(+3.58%)
Jul 09, 2020 25.49 25.51 23.49 24.35 1,460,307 -1.15(-4.50%)
Jul 08, 2020 24.84 25.51 24.40 25.50 1,133,821 +0.70(+2.81%)
Jul 07, 2020 25.89 25.89 24.69 24.80 1,674,831 -1.63(-6.17%)
Jul 06, 2020 26.95 27.50 26.34 26.43 1,320,750 +0.32(+1.21%)
Jul 02, 2020 27.57 27.80 25.90 26.12 1,342,188 -0.58(-2.17%)
Jul 01, 2020 26.43 27.57 26.35 26.70 1,062,186 +0.45(+1.72%)
Jun 30, 2020 26.14 26.77 25.61 26.24 1,259,217 +0.09(+0.33%)
Jun 29, 2020 25.15 26.47 24.43 26.16 1,684,786 +1.04(+4.13%)
Jun 26, 2020 26.20 26.40 25.00 25.12 2,417,252 -1.38(-5.20%)
Jun 25, 2020 25.93 26.52 25.51 26.50 2,565,622 -0.10(-0.39%)
Jun 24, 2020 27.72 27.89 26.01 26.60 2,151,454 -1.72(-6.07%)
Jun 23, 2020 28.72 28.92 27.91 28.32 1,008,151 +0.02(+0.06%)
Jun 22, 2020 28.80 28.80 27.51 28.30 1,791,164 -0.75(-2.59%)
Jun 19, 2020 29.94 30.72 28.87 29.06 4,978,293 -0.69(-2.32%)
Jun 18, 2020 28.69 30.16 28.22 29.74 1,060,170 -0.30(-1.00%)
Jun 17, 2020 30.46 30.47 29.22 30.05 1,212,650 -0.05(-0.16%)
Jun 16, 2020 32.02 32.08 29.76 30.09 2,056,795 +0.45(+1.52%)
Jun 15, 2020 27.17 30.15 26.82 29.64 2,576,397 +0.52(+1.80%)
Jun 12, 2020 30.19 30.51 27.72 29.12 1,661,829 +1.27(+4.55%)
Jun 11, 2020 26.64 28.62 26.28 27.85 3,406,724 -2.74(-8.96%)
Jun 10, 2020 33.39 33.46 29.41 30.59 3,347,181 -2.61(-7.87%)
Jun 09, 2020 32.37 33.95 31.71 33.21 1,595,985 -1.65(-4.73%)
Jun 08, 2020 35.24 35.54 33.61 34.85 2,347,517 +0.79(+2.33%)
Jun 05, 2020 34.74 36.02 33.72 34.06 3,611,487 +1.83(+5.68%)
Jun 04, 2020 29.25 32.25 28.29 32.23 3,323,253 +2.98(+10.18%)
Jun 03, 2020 27.88 29.82 27.83 29.25 1,781,900 +2.00(+7.32%)
Jun 02, 2020 27.76 28.27 27.23 27.26 2,388,050 +0.15(+0.56%)
Jun 01, 2020 24.99 27.21 24.85 27.11 1,792,718 +2.10(+8.39%)
May 29, 2020 25.59 26.09 24.84 25.01 1,714,345 -1.12(-4.30%)
May 28, 2020 27.09 27.19 25.84 26.13 1,361,393 -0.63(-2.37%)
May 27, 2020 26.75 27.30 25.26 26.77 1,990,012 +1.20(+4.68%)
May 26, 2020 25.48 26.05 25.06 25.57 1,653,896 +1.70(+7.10%)
May 22, 2020 23.17 24.16 22.89 23.88 1,890,198 +0.68(+2.94%)
May 21, 2020 22.16 23.41 22.16 23.19 1,964,112 +1.02(+4.61%)
May 20, 2020 22.90 23.52 22.06 22.17 2,831,657 -0.33(-1.48%)
May 19, 2020 22.30 23.46 21.76 22.50 2,115,610 -0.09(-0.42%)
May 18, 2020 21.28 22.88 21.28 22.60 2,971,603 +2.76(+13.94%)
May 15, 2020 19.22 19.99 19.10 19.84 3,458,484 +0.15(+0.76%)
May 14, 2020 17.96 20.02 17.83 19.68 3,389,163 +0.79(+4.19%)
May 13, 2020 19.69 20.12 18.89 18.89 4,648,678 -0.97(-4.90%)
May 12, 2020 21.17 21.30 19.86 19.87 2,188,194 -1.22(-5.79%)
May 11, 2020 22.07 22.16 21.05 21.09 2,386,191 -0.60(-2.78%)
May 08, 2020 20.79 21.86 20.64 21.69 2,066,430 +1.39(+6.87%)
May 07, 2020 20.29 21.14 19.09 20.29 4,544,474 -0.72(-3.43%)
May 06, 2020 21.45 22.01 20.86 21.02 1,458,013 -0.35(-1.63%)
May 05, 2020 22.67 23.04 21.31 21.36 1,897,196 -0.34(-1.57%)
May 04, 2020 21.09 21.75 20.52 21.70 2,439,228 -0.12(-0.54%)
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.