Skip to main content

Entertainment Properties Trust (NY: EPR )

42.37 +0.19 (+0.44%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 39.57 39.86 39.17 39.34 673,104 -0.20(-0.50%)
Apr 29, 2021 39.83 40.46 39.12 39.54 968,758 +0.06(+0.15%)
Apr 28, 2021 39.67 40.11 39.40 39.48 782,188 -0.06(-0.15%)
Apr 27, 2021 39.86 39.92 39.28 39.54 806,252 +0.02(+0.04%)
Apr 26, 2021 39.63 40.11 39.35 39.52 1,133,724 +0.21(+0.52%)
Apr 23, 2021 39.12 39.50 38.82 39.31 531,085 +0.34(+0.87%)
Apr 22, 2021 39.31 39.97 38.69 38.98 897,179 -0.39(-0.98%)
Apr 21, 2021 38.14 39.41 37.80 39.36 1,112,328 +1.03(+2.69%)
Apr 20, 2021 39.11 39.65 37.86 38.33 930,824 -1.01(-2.58%)
Apr 19, 2021 39.55 39.66 39.11 39.35 523,329 -0.20(-0.50%)
Apr 16, 2021 39.45 39.76 39.13 39.54 517,138 +0.09(+0.23%)
Apr 15, 2021 39.59 40.00 39.13 39.45 692,229 +0.27(+0.69%)
Apr 14, 2021 39.43 39.91 38.95 39.18 521,950 -0.40(-1.00%)
Apr 13, 2021 38.70 39.73 38.69 39.58 538,150 +0.35(+0.88%)
Apr 12, 2021 39.45 39.74 38.65 39.23 457,087 -0.16(-0.42%)
Apr 09, 2021 39.83 39.83 39.20 39.40 344,071 -0.45(-1.14%)
Apr 08, 2021 40.20 40.96 39.74 39.85 487,590 -0.70(-1.73%)
Apr 07, 2021 40.71 41.43 40.00 40.55 1,017,918 +0.89(+2.25%)
Apr 06, 2021 39.45 39.82 39.12 39.66 559,215 +0.02(+0.06%)
Apr 05, 2021 40.11 40.16 39.03 39.64 672,422 -0.07(-0.17%)
Apr 01, 2021 38.84 39.72 38.42 39.70 571,593 +1.29(+3.35%)
Mar 31, 2021 38.65 39.38 38.39 38.42 670,282 -0.39(-1.00%)
Mar 30, 2021 38.27 39.08 38.27 38.80 337,201 +0.55(+1.44%)
Mar 29, 2021 38.74 38.99 37.32 38.25 475,802 -0.62(-1.59%)
Mar 26, 2021 39.04 39.06 37.88 38.87 332,186 +0.62(+1.62%)
Mar 25, 2021 36.40 38.66 35.95 38.25 767,072 +1.31(+3.55%)
Mar 24, 2021 37.36 38.24 36.69 36.94 716,130 -0.16(-0.42%)
Mar 23, 2021 38.01 38.65 36.75 37.10 901,489 -1.45(-3.76%)
Mar 22, 2021 39.59 39.64 38.25 38.55 672,950 -0.96(-2.42%)
Mar 19, 2021 40.16 40.53 39.43 39.50 1,302,790 -0.87(-2.16%)
Mar 18, 2021 41.29 41.33 39.87 40.38 533,252 -0.96(-2.31%)
Mar 17, 2021 40.34 41.50 40.12 41.33 541,527 +0.92(+2.29%)
Mar 16, 2021 41.70 42.74 40.16 40.41 741,602 -1.22(-2.93%)
Mar 15, 2021 40.81 42.61 40.81 41.63 1,095,649 +1.28(+3.17%)
Mar 12, 2021 39.47 40.39 39.31 40.35 837,681 +0.69(+1.75%)
Mar 11, 2021 40.07 40.20 38.94 39.66 536,980 +0.18(+0.46%)
Mar 10, 2021 39.22 40.51 39.10 39.48 893,657 +0.00(+0.00%)
Mar 09, 2021 40.02 40.24 38.53 39.48 883,309 -0.33(-0.83%)
Mar 08, 2021 37.97 40.03 37.71 39.81 1,054,607 +2.21(+5.88%)
Mar 05, 2021 37.13 37.67 34.82 37.60 795,961 +0.93(+2.54%)
Mar 04, 2021 38.65 38.65 35.92 36.67 1,419,341 -2.09(-5.38%)
Mar 03, 2021 38.70 39.57 37.78 38.75 700,331 +0.16(+0.43%)
Mar 02, 2021 38.34 38.85 37.95 38.59 783,414 -0.21(-0.53%)
Mar 01, 2021 38.16 39.76 38.02 38.79 1,272,078 +1.54(+4.14%)
Feb 26, 2021 37.19 37.97 36.21 37.25 1,662,143 +0.39(+1.05%)
Feb 25, 2021 40.34 41.04 36.44 36.87 2,584,769 -2.87(-7.22%)
Feb 24, 2021 38.67 40.12 38.19 39.73 1,556,550 +1.39(+3.61%)
Feb 23, 2021 36.53 38.60 35.15 38.35 1,386,761 +1.71(+4.66%)
Feb 22, 2021 35.78 37.65 35.78 36.64 2,877,622 +0.96(+2.70%)
Feb 19, 2021 34.81 35.91 34.68 35.68 992,434 +1.10(+3.17%)
Feb 18, 2021 34.80 35.42 34.36 34.58 1,208,599 -0.12(-0.33%)
Feb 17, 2021 34.85 34.89 34.03 34.70 860,369 -0.34(-0.97%)
Feb 16, 2021 34.18 35.05 33.80 35.03 809,874 +1.04(+3.06%)
Feb 12, 2021 33.39 34.13 33.15 34.00 394,160 +0.41(+1.23%)
Feb 11, 2021 34.12 34.74 33.23 33.58 1,023,521 -0.42(-1.24%)
Feb 10, 2021 33.91 34.57 33.78 34.00 991,462 +0.20(+0.59%)
Feb 09, 2021 33.46 34.15 33.10 33.81 834,332 +0.34(+1.01%)
Feb 08, 2021 32.64 33.48 32.07 33.47 680,857 +1.15(+3.55%)
Feb 05, 2021 32.44 32.92 31.86 32.32 603,004 +0.34(+1.06%)
Feb 04, 2021 32.23 32.89 31.84 31.98 908,421 -0.23(-0.72%)
Feb 03, 2021 30.90 32.29 30.45 32.21 1,069,718 +1.28(+4.13%)
Feb 02, 2021 32.07 32.07 30.16 30.94 1,395,275 -0.79(-2.49%)
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.