Entertainment Properties Trust (NY: EPR )

47.78 USD -3.36 (-6.57%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 48.95 49.00 46.41 47.78 820,863 -3.36(-6.57%)
Nov 24, 2021 50.08 51.28 49.65 51.14 451,539 +0.89(+1.77%)
Nov 23, 2021 49.55 50.50 49.55 50.25 519,689 +0.69(+1.39%)
Nov 22, 2021 49.47 50.02 49.01 49.56 431,002 +0.35(+0.71%)
Nov 19, 2021 49.75 50.23 48.77 49.21 486,852 -1.03(-2.05%)
Nov 18, 2021 51.00 50.50 50.07 50.24 351,139 -0.51(-1.00%)
Nov 17, 2021 50.52 50.77 49.71 50.75 385,177 +0.00(+0.00%)
Nov 16, 2021 51.69 51.81 50.53 50.75 356,607 -0.98(-1.89%)
Nov 15, 2021 51.18 51.75 50.90 51.73 337,421 +0.68(+1.33%)
Nov 12, 2021 51.86 51.86 50.66 51.05 349,221 -0.49(-0.95%)
Nov 11, 2021 51.82 52.03 51.27 51.54 437,395 -0.27(-0.52%)
Nov 10, 2021 51.83 51.81 383,923 -0.32(-0.61%)
Nov 09, 2021 52.04 52.23 51.56 52.13 490,801 +0.13(+0.25%)
Nov 08, 2021 53.89 54.02 51.85 52.00 503,512 -1.85(-3.44%)
Nov 05, 2021 53.73 54.50 53.20 53.85 460,220 +1.54(+2.94%)
Nov 04, 2021 53.84 54.88 52.06 52.31 432,673 -1.25(-2.33%)
Nov 03, 2021 52.90 54.20 52.70 53.56 635,876 +0.68(+1.29%)
Nov 02, 2021 51.74 52.89 51.35 52.88 634,827 +1.46(+2.84%)
Nov 01, 2021 50.50 51.64 49.96 51.42 761,785 +1.21(+2.41%)
Oct 29, 2021 51.28 51.73 50.17 50.21 727,277 -1.45(-2.81%)
Oct 28, 2021 50.80 51.69 50.60 51.66 321,680 +0.63(+1.23%)
Oct 27, 2021 51.88 51.99 50.28 51.03 731,693 -0.77(-1.49%)
Oct 26, 2021 51.20 51.80 441,726 +0.60(+1.17%)
Oct 25, 2021 51.45 52.22 51.02 51.20 637,315 -0.28(-0.54%)
Oct 22, 2021 51.60 51.89 51.20 51.48 466,484 +0.00(+0.00%)
Oct 21, 2021 52.01 52.15 51.06 51.48 355,283 -0.69(-1.32%)
Oct 20, 2021 51.47 52.18 51.16 52.17 217,964 +0.68(+1.32%)
Oct 19, 2021 52.27 52.30 51.47 51.49 315,674 -0.54(-1.04%)
Oct 18, 2021 52.50 52.83 51.77 52.03 470,659 -0.62(-1.18%)
Oct 15, 2021 53.74 54.09 52.53 52.65 289,627 -0.51(-0.96%)
Oct 14, 2021 53.20 53.59 52.96 53.16 267,867 +0.44(+0.83%)
Oct 13, 2021 52.76 52.84 52.25 52.72 285,936 -0.08(-0.15%)
Oct 12, 2021 52.24 53.10 52.07 52.80 528,117 +0.60(+1.15%)
Oct 11, 2021 52.01 52.72 51.60 52.20 208,612 +0.13(+0.25%)
Oct 08, 2021 52.43 53.12 52.01 52.07 267,455 -0.38(-0.72%)
Oct 07, 2021 52.76 53.03 52.10 52.45 327,826 +0.81(+1.57%)
Oct 06, 2021 51.18 51.68 49.81 51.64 618,078 -0.05(-0.10%)
Oct 05, 2021 51.80 52.05 51.17 51.69 439,021 -0.13(-0.25%)
Oct 04, 2021 51.92 52.68 51.49 51.82 441,931 -0.15(-0.29%)
Oct 01, 2021 50.00 52.06 49.97 51.97 764,088 +2.59(+5.25%)
Sep 30, 2021 50.50 50.50 49.30 49.38 544,289 -0.71(-1.42%)
Sep 29, 2021 50.79 51.04 50.02 50.09 259,415 -0.41(-0.81%)
Sep 28, 2021 51.30 51.41 50.44 50.50 338,382 -0.80(-1.56%)
Sep 27, 2021 51.43 52.52 51.01 51.30 977,616 +0.49(+0.96%)
Sep 24, 2021 51.12 51.68 50.53 50.81 400,636 -0.45(-0.88%)
Sep 23, 2021 50.72 51.69 50.41 51.26 530,004 +1.01(+2.01%)
Sep 22, 2021 49.74 50.65 49.61 50.25 411,888 +0.79(+1.60%)
Sep 21, 2021 49.56 49.92 49.27 49.46 285,172 +0.32(+0.65%)
Sep 20, 2021 48.31 49.47 47.53 49.14 448,102 -0.29(-0.59%)
Sep 17, 2021 50.00 50.26 49.35 49.43 969,703 -0.25(-0.50%)
Sep 16, 2021 49.19 50.17 48.92 49.68 386,645 +0.49(+1.00%)
Sep 15, 2021 48.46 49.20 47.99 49.19 382,815 +0.68(+1.40%)
Sep 14, 2021 49.77 49.77 48.23 48.51 504,589 -0.98(-1.98%)
Sep 13, 2021 48.15 50.02 47.80 49.49 854,316 +1.73(+3.62%)
Sep 10, 2021 49.50 49.50 47.72 47.76 495,671 -1.46(-2.97%)
Sep 09, 2021 50.50 50.86 49.21 49.22 369,584 -1.69(-3.32%)
Sep 08, 2021 50.79 51.82 50.71 50.91 398,514 -0.08(-0.16%)
Sep 07, 2021 52.00 52.05 50.86 50.99 527,990 -0.81(-1.56%)
Sep 03, 2021 50.97 51.84 50.75 51.80 878,689 +0.75(+1.47%)
Sep 02, 2021 51.00 51.18 50.47 51.05 346,275 +0.05(+0.10%)
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.