Entertainment Properties Trust (NY: EPR )

48.67 +0.17 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 38.80 39.13 38.45 38.93 705,743 +0.44(+1.13%)
May 27, 2021 38.81 38.89 38.44 38.50 758,779 -0.04(-0.10%)
May 26, 2021 38.24 38.88 38.07 38.54 883,545 +0.36(+0.93%)
May 25, 2021 38.18 38.92 37.83 38.18 380,202 +0.21(+0.54%)
May 24, 2021 37.82 38.14 37.44 37.98 954,191 +0.39(+1.03%)
May 21, 2021 37.99 38.02 37.40 37.59 311,124 -0.13(-0.36%)
May 20, 2021 37.23 37.82 36.70 37.72 371,949 +0.55(+1.49%)
May 19, 2021 37.16 37.21 36.30 37.17 518,938 -0.66(-1.74%)
May 18, 2021 37.87 38.37 37.68 37.82 894,555 -0.14(-0.38%)
May 17, 2021 37.94 38.37 37.60 37.97 573,395 -0.01(-0.02%)
May 14, 2021 37.48 38.31 37.31 37.98 1,826,103 +0.67(+1.78%)
May 13, 2021 36.26 37.91 36.26 37.31 1,228,062 +1.36(+3.79%)
May 12, 2021 37.44 37.78 35.80 35.95 823,966 -1.61(-4.28%)
May 11, 2021 37.01 37.87 36.34 37.56 688,828 -0.51(-1.33%)
May 10, 2021 39.45 39.98 38.04 38.06 724,403 -1.15(-2.93%)
May 07, 2021 37.98 39.35 37.84 39.21 738,506 +0.92(+2.40%)
May 06, 2021 37.94 38.81 37.47 38.29 892,561 +0.69(+1.83%)
May 05, 2021 37.97 38.01 36.87 37.60 812,548 -0.52(-1.37%)
May 04, 2021 38.13 38.20 37.30 38.13 617,823 +0.20(+0.52%)
May 03, 2021 38.13 38.43 37.73 37.93 726,010 +0.13(+0.36%)
Apr 30, 2021 38.01 38.30 37.63 37.79 700,634 -0.19(-0.50%)
Apr 29, 2021 38.27 38.87 37.58 37.98 1,008,381 +0.06(+0.15%)
Apr 28, 2021 38.11 38.53 37.85 37.93 814,180 -0.06(-0.15%)
Apr 27, 2021 38.29 38.35 37.74 37.98 839,229 +0.02(+0.04%)
Apr 26, 2021 38.07 38.54 37.80 37.97 1,180,094 +0.20(+0.52%)
Apr 23, 2021 37.59 37.95 37.29 37.77 552,807 +0.32(+0.87%)
Apr 22, 2021 37.77 38.40 37.17 37.44 933,874 -0.37(-0.98%)
Apr 21, 2021 36.64 37.86 36.31 37.82 1,157,823 +0.99(+2.69%)
Apr 20, 2021 37.57 38.09 36.38 36.83 968,895 -0.97(-2.58%)
Apr 19, 2021 38.00 38.10 37.57 37.80 544,734 -0.19(-0.50%)
Apr 16, 2021 37.90 38.20 37.59 37.99 538,289 +0.09(+0.23%)
Apr 15, 2021 38.03 38.43 37.59 37.90 720,541 +0.26(+0.69%)
Apr 14, 2021 37.88 38.34 37.42 37.64 543,298 -0.38(-1.00%)
Apr 13, 2021 37.18 38.17 37.17 38.02 560,160 +0.33(+0.88%)
Apr 12, 2021 37.90 38.18 37.14 37.69 475,782 -0.16(-0.42%)
Apr 09, 2021 38.26 38.26 37.66 37.85 358,144 -0.44(-1.14%)
Apr 08, 2021 38.62 39.35 38.18 38.28 507,533 -0.67(-1.73%)
Apr 07, 2021 39.11 39.80 38.43 38.96 1,059,551 +0.86(+2.25%)
Apr 06, 2021 37.90 38.25 37.59 38.10 582,087 +0.02(+0.06%)
Apr 05, 2021 38.54 38.58 37.50 38.08 699,925 -0.06(-0.17%)
Apr 01, 2021 37.31 38.16 36.91 38.14 594,971 +1.24(+3.35%)
Mar 31, 2021 37.13 37.83 36.88 36.91 697,697 -0.37(-1.00%)
Mar 30, 2021 36.77 37.55 36.77 37.28 350,992 +0.53(+1.44%)
Mar 29, 2021 37.21 37.46 35.85 36.75 495,262 -0.59(-1.59%)
Mar 26, 2021 37.51 37.52 36.39 37.34 345,772 +0.59(+1.62%)
Mar 25, 2021 34.97 37.14 34.54 36.75 798,445 +1.26(+3.55%)
Mar 24, 2021 35.89 36.74 35.25 35.49 745,421 -0.15(-0.42%)
Mar 23, 2021 36.52 37.13 35.31 35.64 938,360 -1.39(-3.76%)
Mar 22, 2021 38.04 38.09 36.75 37.03 700,474 -0.92(-2.42%)
Mar 19, 2021 38.59 38.94 37.88 37.95 1,356,075 -0.84(-2.16%)
Mar 18, 2021 39.67 39.70 38.31 38.79 555,063 -0.92(-2.31%)
Mar 17, 2021 38.75 39.87 38.55 39.71 563,676 +0.89(+2.29%)
Mar 16, 2021 40.06 41.06 38.59 38.82 771,934 -1.17(-2.93%)
Mar 15, 2021 39.21 40.94 39.21 40.00 1,140,461 +1.23(+3.17%)
Mar 12, 2021 37.92 38.80 37.76 38.77 871,943 +0.67(+1.75%)
Mar 11, 2021 38.50 38.62 37.41 38.10 558,943 +0.17(+0.46%)
Mar 10, 2021 37.68 38.92 37.56 37.93 930,208 +0.00(+0.00%)
Mar 09, 2021 38.45 38.66 37.02 37.93 919,437 -0.32(-0.83%)
Mar 08, 2021 36.48 38.46 36.23 38.24 1,097,741 +2.12(+5.88%)
Mar 05, 2021 35.67 36.19 33.45 36.12 828,516 +0.90(+2.54%)
Mar 04, 2021 37.13 37.13 34.51 35.23 1,477,393 -2.00(-5.38%)
Mar 03, 2021 37.18 38.01 36.30 37.23 728,975 +0.16(+0.43%)
Mar 02, 2021 36.83 37.33 36.46 37.07 815,456 -0.20(-0.53%)
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.