Skip to main content

Entertainment Properties Trust (NY: EPR )

42.64 +0.75 (+1.79%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 42.01 42.48 41.81 41.89 767,643 +0.13(+0.31%)
Sep 21, 2023 42.17 42.41 41.55 41.76 607,643 -1.00(-2.34%)
Sep 20, 2023 42.97 43.50 42.71 42.76 368,373 +0.17(+0.40%)
Sep 19, 2023 42.44 42.83 42.39 42.59 327,563 +0.15(+0.35%)
Sep 18, 2023 42.58 43.14 42.39 42.44 402,864 -0.16(-0.38%)
Sep 15, 2023 42.75 42.92 42.21 42.60 1,001,116 -0.35(-0.81%)
Sep 14, 2023 43.00 43.42 42.77 42.95 584,400 +0.39(+0.92%)
Sep 13, 2023 43.20 43.29 42.40 42.56 456,000 -0.71(-1.64%)
Sep 12, 2023 43.39 43.58 43.05 43.27 405,172 -0.38(-0.87%)
Sep 11, 2023 44.33 44.40 43.51 43.65 404,132 -0.57(-1.29%)
Sep 08, 2023 44.25 44.41 44.03 44.22 426,008 +0.13(+0.29%)
Sep 07, 2023 44.18 44.26 43.54 44.09 1,037,146 -0.17(-0.38%)
Sep 06, 2023 44.01 44.35 43.96 44.26 596,576 +0.25(+0.57%)
Sep 05, 2023 44.60 44.62 43.46 44.01 558,805 -0.80(-1.79%)
Sep 01, 2023 44.91 45.34 44.71 44.81 394,306 +0.03(+0.07%)
Aug 31, 2023 44.82 44.99 44.43 44.78 575,844 -0.10(-0.22%)
Aug 30, 2023 44.60 45.16 44.45 44.88 508,468 +0.28(+0.62%)
Aug 29, 2023 44.20 44.71 43.90 44.60 535,971 +0.53(+1.20%)
Aug 28, 2023 43.67 44.37 43.67 44.08 369,626 +0.45(+1.02%)
Aug 25, 2023 43.91 44.00 43.48 43.63 413,051 -0.01(-0.02%)
Aug 24, 2023 43.79 44.51 43.63 43.64 426,139 -0.31(-0.70%)
Aug 23, 2023 43.53 44.24 43.20 43.95 486,146 +0.72(+1.65%)
Aug 22, 2023 42.86 43.50 42.64 43.23 386,658 +0.49(+1.14%)
Aug 21, 2023 43.35 43.38 42.41 42.75 472,820 -0.56(-1.29%)
Aug 18, 2023 42.75 43.50 42.75 43.30 362,014 +0.18(+0.41%)
Aug 17, 2023 43.04 43.73 42.81 43.12 531,943 +0.11(+0.25%)
Aug 16, 2023 43.08 43.73 42.82 43.01 903,278 +0.12(+0.28%)
Aug 15, 2023 42.07 42.98 42.07 42.90 1,417,810 +0.37(+0.86%)
Aug 14, 2023 41.93 42.56 41.76 42.53 851,898 -0.03(-0.07%)
Aug 11, 2023 42.55 42.73 42.25 42.56 291,129 -0.16(-0.37%)
Aug 10, 2023 42.52 42.90 42.36 42.72 473,139 +0.31(+0.73%)
Aug 09, 2023 42.64 42.72 42.30 42.41 523,136 -0.37(-0.86%)
Aug 08, 2023 42.95 43.10 42.65 42.78 287,604 -0.60(-1.37%)
Aug 07, 2023 42.89 43.41 42.87 43.37 344,289 +0.52(+1.21%)
Aug 04, 2023 42.75 43.41 42.54 42.86 424,779 +0.11(+0.26%)
Aug 03, 2023 44.09 44.18 42.44 42.75 889,823 -1.33(-3.02%)
Aug 02, 2023 44.45 44.64 43.99 44.08 325,499 -0.66(-1.47%)
Aug 01, 2023 44.10 45.03 43.96 44.73 573,965 +0.37(+0.83%)
Jul 31, 2023 43.56 44.45 43.47 44.37 657,528 +0.94(+2.17%)
Jul 28, 2023 43.90 44.03 43.14 43.42 568,467 -0.13(-0.31%)
Jul 27, 2023 44.01 44.42 43.54 43.56 934,218 -0.36(-0.81%)
Jul 26, 2023 44.07 44.49 43.80 43.91 683,816 -0.14(-0.31%)
Jul 25, 2023 44.71 44.80 43.77 44.05 987,064 -0.48(-1.09%)
Jul 24, 2023 44.75 45.16 44.46 44.53 1,036,404 -0.40(-0.90%)
Jul 21, 2023 45.28 45.43 44.88 44.94 553,934 -0.26(-0.57%)
Jul 20, 2023 44.94 45.42 44.36 45.20 539,125 +0.48(+1.08%)
Jul 19, 2023 44.53 44.82 44.28 44.71 737,783 +0.40(+0.91%)
Jul 18, 2023 44.49 44.83 43.93 44.31 790,592 -0.29(-0.64%)
Jul 17, 2023 44.83 45.21 44.47 44.59 928,808 -0.40(-0.88%)
Jul 14, 2023 44.95 45.14 44.33 44.99 993,396 -0.42(-0.94%)
Jul 13, 2023 45.84 46.11 45.06 45.41 2,238,102 -0.41(-0.91%)
Jul 12, 2023 46.74 47.11 45.74 45.83 1,165,743 -0.19(-0.41%)
Jul 11, 2023 46.91 47.01 45.82 46.02 1,573,234 -0.65(-1.40%)
Jul 10, 2023 46.48 46.83 46.37 46.67 383,492 +0.13(+0.28%)
Jul 07, 2023 46.31 46.91 46.31 46.54 683,172 +0.09(+0.19%)
Jul 06, 2023 46.02 46.61 45.48 46.45 470,597 -0.18(-0.38%)
Jul 05, 2023 46.49 47.12 45.95 46.63 464,085 -0.03(-0.06%)
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.