Skip to main content

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 31, 2020 55.25 55.98 54.56 54.57 1,009,349 -0.66(-1.19%)
Jan 30, 2020 55.21 55.58 55.14 55.23 604,092 -0.14(-0.26%)
Jan 29, 2020 55.30 55.81 55.15 55.37 667,596 +0.46(+0.83%)
Jan 28, 2020 54.85 55.33 54.84 54.92 304,329 +0.08(+0.15%)
Jan 27, 2020 54.93 55.30 54.75 54.83 715,078 -0.16(-0.29%)
Jan 24, 2020 55.30 55.61 54.86 54.99 759,683 -0.33(-0.60%)
Jan 23, 2020 55.24 55.65 54.96 55.33 449,192 +0.11(+0.21%)
Jan 22, 2020 55.68 55.98 55.09 55.21 466,129 -0.45(-0.81%)
Jan 21, 2020 55.26 55.68 55.05 55.66 696,430 +0.48(+0.87%)
Jan 17, 2020 55.46 55.57 55.16 55.18 415,137 -0.30(-0.53%)
Jan 16, 2020 55.59 55.73 55.14 55.48 595,953 +0.52(+0.96%)
Jan 15, 2020 54.31 55.18 54.31 54.95 760,935 +0.78(+1.45%)
Jan 14, 2020 54.25 54.50 53.86 54.17 382,140 -0.11(-0.21%)
Jan 13, 2020 53.90 54.45 53.78 54.28 488,903 +0.38(+0.71%)
Jan 10, 2020 53.46 53.95 53.15 53.90 599,964 +0.54(+1.01%)
Jan 09, 2020 53.58 53.64 52.99 53.36 901,335 -0.14(-0.27%)
Jan 08, 2020 53.40 53.69 53.25 53.51 1,192,747 +0.17(+0.33%)
Jan 07, 2020 53.20 53.38 52.57 53.33 580,361 -0.05(-0.09%)
Jan 06, 2020 53.40 53.66 52.95 53.38 775,570 -0.14(-0.27%)
Jan 03, 2020 52.34 53.54 52.25 53.52 932,678 +1.08(+2.06%)
Jan 02, 2020 53.98 53.98 51.68 52.44 1,062,068 -1.29(-2.41%)
Dec 31, 2019 53.26 53.77 53.13 53.74 565,259 +0.40(+0.76%)
Dec 30, 2019 53.21 53.35 52.89 53.33 546,852 +0.14(+0.26%)
Dec 27, 2019 53.02 53.23 52.75 53.19 516,748 +0.34(+0.64%)
Dec 26, 2019 53.21 53.33 52.43 52.85 675,736 -0.05(-0.09%)
Dec 24, 2019 52.82 53.21 52.75 52.90 300,137 +0.14(+0.27%)
Dec 23, 2019 53.37 53.44 52.59 52.75 582,737 -0.44(-0.83%)
Dec 20, 2019 53.20 53.36 52.79 53.19 1,787,342 +0.08(+0.14%)
Dec 19, 2019 52.61 53.12 52.49 53.12 751,529 +0.59(+1.12%)
Dec 18, 2019 52.07 52.78 51.80 52.53 1,074,700 +1.02(+1.98%)
Dec 17, 2019 52.17 52.40 51.40 51.51 808,578 -0.33(-0.64%)
Dec 16, 2019 51.41 51.91 51.19 51.84 855,250 +0.42(+0.82%)
Dec 13, 2019 51.37 51.68 50.94 51.41 977,328 -0.07(-0.13%)
Dec 12, 2019 51.88 52.34 51.10 51.48 939,460 -0.39(-0.76%)
Dec 11, 2019 53.02 53.16 51.54 51.88 975,845 -1.34(-2.52%)
Dec 10, 2019 53.34 53.65 53.00 53.22 700,223 -0.11(-0.21%)
Dec 09, 2019 53.00 53.36 52.81 53.33 569,150 +0.30(+0.56%)
Dec 06, 2019 53.72 54.15 52.98 53.03 1,016,184 -0.58(-1.07%)
Dec 05, 2019 53.43 53.76 53.29 53.61 1,023,037 +0.10(+0.18%)
Dec 04, 2019 52.66 53.60 52.60 53.51 850,816 +0.73(+1.39%)
Dec 03, 2019 52.68 52.97 52.59 52.78 697,284 +0.05(+0.10%)
Dec 02, 2019 53.65 53.67 52.70 52.72 790,925 -0.94(-1.75%)
Nov 29, 2019 54.21 54.46 53.58 53.66 473,664 -0.48(-0.88%)
Nov 27, 2019 54.10 54.25 53.82 54.14 564,062 -0.01(-0.02%)
Nov 26, 2019 54.36 54.68 53.83 54.15 1,587,045 -0.08(-0.14%)
Nov 25, 2019 54.30 55.15 54.13 54.23 811,999 +0.11(+0.21%)
Nov 22, 2019 54.80 55.17 53.84 54.11 853,316 -0.60(-1.10%)
Nov 21, 2019 55.77 55.83 54.69 54.71 823,188 -1.06(-1.90%)
Nov 20, 2019 55.83 56.18 55.54 55.78 499,523 -0.17(-0.30%)
Nov 19, 2019 55.77 56.17 55.64 55.94 397,288 +0.17(+0.31%)
Nov 18, 2019 55.50 56.19 55.50 55.77 526,995 +0.31(+0.56%)
Nov 15, 2019 54.82 55.49 54.80 55.46 551,208 +0.65(+1.19%)
Nov 14, 2019 54.38 55.02 54.38 54.80 440,266 +0.48(+0.89%)
Nov 13, 2019 54.35 54.92 54.27 54.32 564,358 -0.09(-0.17%)
Nov 12, 2019 54.99 55.45 54.30 54.41 574,544 -0.53(-0.96%)
Nov 11, 2019 55.02 55.71 54.88 54.94 583,393 -0.05(-0.10%)
Nov 08, 2019 55.05 55.53 54.96 54.99 500,856 -0.20(-0.37%)
Nov 07, 2019 56.05 56.14 54.87 55.20 555,952 -0.96(-1.70%)
Nov 06, 2019 56.17 56.58 56.02 56.15 421,839 +0.02(+0.03%)
Nov 05, 2019 57.42 57.56 55.75 56.14 998,724 -1.51(-2.61%)
Nov 04, 2019 58.27 58.38 57.28 57.64 780,472 -0.72(-1.24%)
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.