Skip to main content

Entertainment Properties Trust (NY: EPR )

44.81 +0.88 (+2.00%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 43.96 44.38 43.74 43.93 637,566 +0.03(+0.07%)
Jul 18, 2024 44.23 44.90 43.81 43.90 767,193 -0.57(-1.28%)
Jul 17, 2024 44.00 44.85 43.92 44.47 755,798 +0.38(+0.86%)
Jul 16, 2024 43.67 44.12 43.61 44.09 535,215 +0.69(+1.59%)
Jul 15, 2024 43.35 43.53 43.12 43.40 749,787 +0.28(+0.65%)
Jul 12, 2024 42.75 43.32 42.70 43.12 626,875 +0.63(+1.48%)
Jul 11, 2024 42.18 42.72 42.06 42.49 428,793 +0.82(+1.97%)
Jul 10, 2024 41.66 41.73 41.45 41.67 386,468 +0.23(+0.56%)
Jul 09, 2024 41.49 41.71 41.38 41.44 514,793 -0.16(-0.38%)
Jul 08, 2024 41.62 42.01 41.60 41.60 335,311 +0.03(+0.07%)
Jul 05, 2024 41.48 41.65 41.22 41.57 928,679 +0.09(+0.22%)
Jul 03, 2024 41.73 41.91 41.43 41.48 192,313 -0.07(-0.17%)
Jul 02, 2024 41.40 41.63 41.30 41.55 455,475 +0.29(+0.70%)
Jul 01, 2024 41.76 41.92 41.02 41.26 505,895 -0.72(-1.72%)
Jun 28, 2024 41.63 41.99 41.40 41.98 900,223 +0.54(+1.32%)
Jun 27, 2024 41.06 41.45 40.87 41.44 450,263 +0.52(+1.26%)
Jun 26, 2024 40.84 41.14 40.67 40.92 714,674 -0.14(-0.34%)
Jun 25, 2024 41.02 41.21 40.79 41.06 472,042 +0.06(+0.15%)
Jun 24, 2024 40.65 41.31 40.51 41.00 624,669 +0.47(+1.15%)
Jun 21, 2024 40.79 40.97 40.44 40.53 1,328,485 -0.19(-0.46%)
Jun 20, 2024 40.39 40.84 40.32 40.72 538,652 +0.33(+0.81%)
Jun 18, 2024 40.49 40.74 40.34 40.39 634,711 +0.02(+0.05%)
Jun 17, 2024 39.86 40.46 39.76 40.37 454,759 +0.32(+0.79%)
Jun 14, 2024 40.02 40.16 39.78 40.05 646,282 -0.17(-0.42%)
Jun 13, 2024 39.97 40.47 39.84 40.22 527,198 +0.33(+0.82%)
Jun 12, 2024 40.45 40.73 39.87 39.90 493,750 +0.26(+0.65%)
Jun 11, 2024 39.81 39.91 39.60 39.64 739,892 -0.36(-0.89%)
Jun 10, 2024 39.93 40.09 39.75 39.99 414,626 -0.19(-0.47%)
Jun 07, 2024 40.37 40.48 40.16 40.18 391,785 -0.65(-1.58%)
Jun 06, 2024 40.34 40.87 40.32 40.83 300,796 +0.32(+0.78%)
Jun 05, 2024 40.86 40.89 40.34 40.51 311,466 -0.35(-0.85%)
Jun 04, 2024 40.62 40.97 40.53 40.86 437,597 +0.04(+0.10%)
Jun 03, 2024 40.54 40.89 40.42 40.82 479,993 +0.06(+0.15%)
May 31, 2024 40.32 40.91 40.18 40.76 709,410 +0.69(+1.72%)
May 30, 2024 39.85 40.08 39.72 40.07 478,885 +0.51(+1.30%)
May 29, 2024 39.63 39.74 39.47 39.56 522,611 -0.37(-0.94%)
May 28, 2024 40.23 40.43 39.90 39.93 537,093 -0.13(-0.32%)
May 24, 2024 40.17 40.24 39.86 40.06 449,367 +0.14(+0.35%)
May 23, 2024 40.73 40.74 39.92 39.92 531,982 -0.90(-2.20%)
May 22, 2024 41.10 41.12 40.73 40.82 537,857 -0.35(-0.84%)
May 21, 2024 41.05 41.27 41.03 41.16 488,326 -0.01(-0.02%)
May 20, 2024 41.11 41.80 40.99 41.17 930,952 -0.81(-1.93%)
May 17, 2024 42.30 42.30 41.91 41.98 692,744 -0.23(-0.54%)
May 16, 2024 42.79 42.90 42.08 42.21 510,719 -0.45(-1.06%)
May 15, 2024 43.05 43.16 42.52 42.66 719,779 +0.01(+0.02%)
May 14, 2024 42.11 42.79 42.11 42.65 944,683 +0.97(+2.32%)
May 13, 2024 41.26 41.79 41.25 41.69 449,194 +0.71(+1.73%)
May 10, 2024 41.01 41.05 40.78 40.98 632,096 +0.09(+0.22%)
May 09, 2024 41.08 41.27 40.72 40.89 428,115 +0.05(+0.12%)
May 08, 2024 40.73 40.96 40.38 40.84 513,113 -0.08(-0.19%)
May 07, 2024 41.34 41.73 40.90 40.92 911,434 -0.18(-0.43%)
May 06, 2024 41.65 41.86 40.96 41.09 671,395 -0.33(-0.79%)
May 03, 2024 41.91 42.06 41.29 41.42 554,016 -0.10(-0.24%)
May 02, 2024 40.97 41.90 40.51 41.52 823,569 +1.03(+2.53%)
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.