Indicators

Entertainment Properties Trust (NY: EPR )

41.49 -0.18 (-0.43%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	38.12	38.91	38.02	38.79	760,515	+0.64(+1.68%)
Jan 30, 2023	38.42	38.77	37.90	38.15	644,260	-0.57(-1.47%)
Jan 27, 2023	38.21	39.09	38.13	38.72	973,957	+0.59(+1.55%)
Jan 26, 2023	37.79	38.16	37.64	38.13	391,135	+0.53(+1.40%)
Jan 25, 2023	37.38	37.73	37.21	37.61	398,750	+0.07(+0.19%)
Jan 24, 2023	37.34	37.78	37.16	37.54	401,297	-0.05(-0.12%)
Jan 23, 2023	36.75	37.67	36.46	37.58	477,689	+0.93(+2.55%)
Jan 20, 2023	36.11	36.66	35.75	36.65	357,443	+0.56(+1.56%)
Jan 19, 2023	36.09	36.21	35.65	36.08	470,399	-0.32(-0.87%)
Jan 18, 2023	37.20	37.32	36.37	36.40	544,630	-0.64(-1.74%)
Jan 17, 2023	36.28	37.08	36.11	37.05	690,366	+0.88(+2.43%)
Jan 13, 2023	35.83	36.39	35.60	36.17	921,297	+0.17(+0.48%)
Jan 12, 2023	35.60	36.10	35.20	35.99	702,876	+0.60(+1.69%)
Jan 11, 2023	34.41	35.40	34.16	35.39	957,346	+1.43(+4.22%)
Jan 10, 2023	33.58	34.06	33.40	33.96	475,249	+0.26(+0.78%)
Jan 09, 2023	33.71	34.41	33.62	33.70	607,487	+0.04(+0.11%)
Jan 06, 2023	32.95	33.75	32.95	33.66	558,852	+0.83(+2.54%)
Jan 05, 2023	33.52	33.57	32.79	32.83	782,803	-0.96(-2.85%)
Jan 04, 2023	33.83	34.90	33.59	33.79	999,366	+0.34(+1.03%)

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.