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 (%)
Jan 29, 2021 33.02 33.64 30.68 31.40 2,707,186 -1.55(-4.71%)
Jan 28, 2021 33.50 33.99 32.53 32.96 2,366,691 -0.23(-0.69%)
Jan 27, 2021 34.27 39.02 32.92 33.19 6,519,387 +1.61(+5.09%)
Jan 26, 2021 31.82 32.29 30.82 31.58 1,488,443 -0.10(-0.33%)
Jan 25, 2021 30.80 34.45 30.31 31.68 3,705,693 +2.14(+7.24%)
Jan 22, 2021 27.47 29.66 27.13 29.54 1,441,636 +1.49(+5.31%)
Jan 21, 2021 28.92 29.00 27.60 28.05 1,186,539 -1.05(-3.62%)
Jan 20, 2021 29.84 31.15 29.00 29.11 1,603,420 -0.74(-2.47%)
Jan 19, 2021 29.60 29.94 29.10 29.84 1,238,802 +0.54(+1.84%)
Jan 15, 2021 29.30 29.89 28.83 29.30 1,346,840 -0.34(-1.15%)
Jan 14, 2021 26.98 29.99 26.94 29.64 1,925,871 +2.46(+9.06%)
Jan 13, 2021 26.38 27.25 26.16 27.18 984,726 +0.70(+2.63%)
Jan 12, 2021 26.37 26.56 25.94 26.48 758,749 +0.18(+0.69%)
Jan 11, 2021 25.97 26.80 25.79 26.30 829,532 -0.30(-1.13%)
Jan 08, 2021 26.11 27.08 26.02 26.60 1,181,104 +0.59(+2.28%)
Jan 07, 2021 25.60 26.18 25.60 26.01 1,176,224 +0.26(+1.02%)
Jan 06, 2021 24.98 26.15 24.82 25.75 1,284,523 +1.04(+4.20%)
Jan 05, 2021 24.56 25.17 24.55 24.71 614,912 +0.21(+0.84%)
Jan 04, 2021 26.02 26.14 24.44 24.50 1,270,683 -1.24(-4.83%)
Dec 31, 2020 25.75 25.75 25.75 891,858 +0.35(+1.37%)
Dec 30, 2020 24.80 25.49 24.71 25.40 891,858 +0.62(+2.49%)
Dec 29, 2020 25.27 25.53 24.39 24.78 1,290,147 -0.46(-1.82%)
Dec 28, 2020 25.60 25.80 25.11 25.24 895,102 -0.29(-1.15%)
Dec 24, 2020 25.24 25.57 24.78 25.53 311,527 +0.29(+1.16%)
Dec 23, 2020 24.65 25.43 24.65 25.24 786,169 +0.77(+3.14%)
Dec 22, 2020 24.76 24.88 24.12 24.47 808,297 -0.01(-0.03%)
Dec 21, 2020 24.08 25.04 23.60 24.48 1,236,997 -1.01(-3.95%)
Dec 18, 2020 26.35 26.49 25.03 25.49 1,932,785 -0.93(-3.51%)
Dec 17, 2020 26.69 26.92 25.86 26.41 1,007,413 -0.24(-0.89%)
Dec 16, 2020 26.07 27.13 25.98 26.65 1,337,749 +0.88(+3.41%)
Dec 15, 2020 24.92 25.79 24.27 25.77 1,377,331 +1.01(+4.06%)
Dec 14, 2020 26.29 26.65 24.51 24.76 2,011,824 -1.22(-4.70%)
Dec 11, 2020 26.75 27.16 25.69 25.98 1,078,860 -0.82(-3.07%)
Dec 10, 2020 26.86 27.33 26.50 26.81 1,190,693 -0.67(-2.42%)
Dec 09, 2020 27.48 27.74 26.70 27.47 1,340,778 +0.58(+2.15%)
Dec 08, 2020 24.80 27.07 24.69 26.90 1,572,874 +1.81(+7.23%)
Dec 07, 2020 26.44 26.44 24.87 25.08 2,108,598 -1.45(-5.46%)
Dec 04, 2020 28.22 28.75 26.23 26.53 2,636,499 -1.06(-3.85%)
Dec 03, 2020 29.78 31.07 27.42 27.59 3,062,824 -2.02(-6.82%)
Dec 02, 2020 29.21 30.01 28.75 29.61 848,150 +0.02(+0.05%)
Dec 01, 2020 29.59 30.06 29.15 29.60 921,194 +1.06(+3.72%)
Nov 30, 2020 30.18 30.42 28.46 28.54 1,438,146 -1.57(-5.21%)
Nov 27, 2020 30.50 31.25 29.84 30.10 520,685 -0.40(-1.30%)
Nov 25, 2020 31.19 31.19 29.77 30.50 1,395,185 -1.57(-4.89%)
Nov 24, 2020 30.80 33.33 30.69 32.07 2,903,733 +2.20(+7.37%)
Nov 23, 2020 26.30 29.98 26.26 29.87 2,564,584 +4.15(+16.14%)
Nov 20, 2020 25.22 25.76 24.98 25.72 1,109,659 +0.49(+1.95%)
Nov 19, 2020 25.07 25.63 24.59 25.22 1,343,904 +0.03(+0.13%)
Nov 18, 2020 24.95 26.19 24.72 25.19 1,480,248 +0.28(+1.11%)
Nov 17, 2020 24.21 25.47 23.98 24.92 1,221,171 +0.14(+0.58%)
Nov 16, 2020 26.02 26.46 24.37 24.77 1,899,105 +0.72(+3.00%)
Nov 13, 2020 22.34 24.20 22.31 24.05 1,199,785 +1.95(+8.82%)
Nov 12, 2020 22.33 22.36 21.40 22.10 1,707,654 -0.62(-2.72%)
Nov 11, 2020 25.41 25.41 22.58 22.72 2,273,008 -2.78(-10.90%)
Nov 10, 2020 26.37 26.76 25.22 25.50 2,115,973 -0.71(-2.72%)
Nov 09, 2020 23.55 26.65 23.45 26.21 5,117,044 +7.75(+41.96%)
Nov 06, 2020 19.58 19.58 18.02 18.47 1,319,070 -1.07(-5.47%)
Nov 05, 2020 18.68 19.70 18.66 19.54 1,370,974 +0.68(+3.61%)
Nov 04, 2020 19.61 19.61 18.53 18.85 1,558,999 -1.10(-5.52%)
Nov 03, 2020 19.77 20.18 19.47 19.96 1,264,941 +0.58(+2.98%)
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.