Chronicle Journal: Finance

Entertainment Properties Trust (NY: EPR )

23.30 USD -1.08 (-4.43%)
Official Closing Price Updated: 7:47 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 23.45 23.82 23.06 23.30 1,016,287 -1.08(-4.43%)
Oct 27, 2020 24.45 25.15 24.35 24.38 1,010,019 -0.36(-1.46%)
Oct 26, 2020 25.48 25.55 24.22 24.74 964,220 -1.11(-4.29%)
Oct 23, 2020 25.09 25.92 24.67 25.85 1,171,900 +1.03(+4.15%)
Oct 22, 2020 23.59 24.91 23.52 24.82 1,206,881 +1.04(+4.37%)
Oct 21, 2020 22.92 23.87 22.48 23.78 1,403,079 +0.78(+3.39%)
Oct 20, 2020 21.88 23.19 21.88 23.00 1,311,833 +1.12(+5.12%)
Oct 19, 2020 21.86 22.16 21.39 21.88 1,223,602 +0.33(+1.53%)
Oct 16, 2020 21.90 22.08 21.33 21.55 1,015,700 -0.45(-2.05%)
Oct 15, 2020 21.37 22.27 21.26 22.00 1,074,463 +0.23(+1.06%)
Oct 14, 2020 21.14 22.36 20.62 21.77 1,844,660 -0.65(-2.90%)
Oct 13, 2020 23.81 23.94 22.29 22.42 1,936,709 -2.32(-9.38%)
Oct 12, 2020 24.81 24.92 24.00 24.74 884,682 -0.02(-0.08%)
Oct 09, 2020 25.51 25.54 24.43 24.76 937,400 -0.57(-2.25%)
Oct 08, 2020 24.76 25.38 24.61 25.33 758,591 +0.94(+3.85%)
Oct 07, 2020 24.51 25.08 24.14 24.39 1,127,051 +0.00(+0.00%)
Oct 06, 2020 25.32 25.48 24.25 24.39 1,712,813 -1.01(-3.98%)
Oct 05, 2020 27.38 27.48 25.30 25.40 2,633,064 -3.23(-11.28%)
Oct 02, 2020 26.67 28.69 26.67 28.63 1,458,600 +0.74(+2.65%)
Oct 01, 2020 27.57 28.06 27.26 27.89 836,847 +0.39(+1.42%)
Sep 30, 2020 27.79 28.41 27.14 27.50 840,668 -0.04(-0.15%)
Sep 29, 2020 28.00 28.04 26.97 27.54 469,515 -0.64(-2.27%)
Sep 28, 2020 27.57 28.62 27.50 28.18 596,345 +1.43(+5.35%)
Sep 25, 2020 26.54 27.18 26.39 26.75 694,900 -0.10(-0.37%)
Sep 24, 2020 26.65 27.77 26.01 26.85 992,018 +0.23(+0.86%)
Sep 23, 2020 27.80 28.42 26.54 26.62 1,153,218 -1.16(-4.18%)
Sep 22, 2020 27.62 28.60 27.53 27.78 1,251,489 +0.22(+0.80%)
Sep 21, 2020 28.90 28.90 27.54 27.56 2,450,711 -2.19(-7.36%)
Sep 18, 2020 31.84 31.90 29.63 29.75 3,172,000 -2.48(-7.69%)
Sep 17, 2020 32.58 32.90 32.06 32.23 799,000 -0.90(-2.72%)
Sep 16, 2020 32.45 33.41 31.81 33.13 1,067,743 +0.99(+3.08%)
Sep 15, 2020 31.80 33.13 31.70 32.14 806,671 +0.54(+1.71%)
Sep 14, 2020 32.21 32.21 31.24 31.60 1,297,855 -0.45(-1.40%)
Sep 11, 2020 32.95 32.99 32.02 32.05 969,500 -0.68(-2.08%)
Sep 10, 2020 32.98 33.48 32.70 32.73 877,991 -0.45(-1.36%)
Sep 09, 2020 33.53 33.85 32.81 33.18 699,672 -0.36(-1.07%)
Sep 08, 2020 33.90 34.15 33.04 33.54 564,340 -0.81(-2.36%)
Sep 04, 2020 34.30 35.08 33.49 34.35 603,400 -0.07(-0.20%)
Sep 03, 2020 34.00 35.22 33.57 34.42 896,199 +0.66(+1.95%)
Sep 02, 2020 31.90 33.92 31.52 33.76 923,952 +1.78(+5.57%)
Sep 01, 2020 31.51 32.85 31.26 31.98 552,131 -0.33(-1.02%)
Aug 31, 2020 33.25 33.38 31.86 32.31 1,046,814 -0.84(-2.53%)
Aug 28, 2020 32.61 33.16 32.15 33.15 718,400 +0.60(+1.84%)
Aug 27, 2020 31.36 32.79 31.33 32.55 996,074 +1.43(+4.60%)
Aug 26, 2020 31.17 31.25 30.33 31.12 742,963 -0.19(-0.61%)
Aug 25, 2020 31.93 32.25 30.68 31.31 777,831 -0.55(-1.73%)
Aug 24, 2020 29.70 32.04 29.30 31.86 1,146,958 +2.49(+8.48%)
Aug 21, 2020 30.53 30.67 28.79 29.37 1,280,800 -1.36(-4.43%)
Aug 20, 2020 30.34 31.40 30.14 30.73 747,440 +0.11(+0.36%)
Aug 19, 2020 31.47 31.81 30.51 30.62 699,835 -1.03(-3.25%)
Aug 18, 2020 32.81 32.81 31.54 31.65 879,309 -1.13(-3.45%)
Aug 17, 2020 32.70 32.80 31.93 32.78 606,712 +0.13(+0.40%)
Aug 14, 2020 32.48 33.35 31.74 32.65 683,100 -0.20(-0.61%)
Aug 13, 2020 32.75 33.87 32.51 32.85 796,459 -0.23(-0.70%)
Aug 12, 2020 33.75 34.02 32.18 33.08 738,911 -0.52(-1.55%)
Aug 11, 2020 33.83 34.65 33.44 33.60 1,054,750 +0.45(+1.36%)
Aug 10, 2020 32.28 33.58 32.28 33.15 961,400 +0.99(+3.08%)
Aug 07, 2020 30.05 32.40 29.75 32.16 1,351,400 +2.07(+6.88%)
Aug 06, 2020 29.36 30.82 29.11 30.09 1,231,528 +0.59(+2.00%)
Aug 05, 2020 30.39 30.91 29.05 29.50 959,442 -0.72(-2.38%)
Aug 04, 2020 28.40 30.48 28.36 30.22 997,615 +1.76(+6.18%)
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.