Skip to main content

Entertainment Properties Trust (NY: EPR )

40.24 -0.25 (-0.62%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 40.79 41.00 40.46 40.49 529,683 -0.13(-0.32%)
May 24, 2024 40.73 40.80 40.42 40.62 443,167 +0.14(+0.35%)
May 23, 2024 41.30 41.31 40.48 40.48 524,642 -0.91(-2.20%)
May 22, 2024 41.68 41.70 41.30 41.39 530,436 -0.35(-0.84%)
May 21, 2024 41.62 41.85 41.60 41.74 481,589 -0.01(-0.02%)
May 20, 2024 41.69 42.38 41.56 41.75 918,107 -0.82(-1.93%)
May 17, 2024 42.89 42.89 42.50 42.57 683,186 -0.23(-0.54%)
May 16, 2024 43.39 43.50 42.67 42.80 503,673 -0.46(-1.06%)
May 15, 2024 43.65 43.76 43.11 43.26 709,848 +0.01(+0.02%)
May 14, 2024 42.70 43.39 42.70 43.25 931,649 +0.98(+2.32%)
May 13, 2024 41.84 42.37 41.83 42.27 442,997 +0.72(+1.73%)
May 10, 2024 41.58 41.62 41.35 41.55 623,375 +0.09(+0.22%)
May 09, 2024 41.65 41.84 41.29 41.46 422,208 +0.05(+0.12%)
May 08, 2024 41.30 41.53 40.95 41.41 506,034 -0.08(-0.19%)
May 07, 2024 41.92 42.31 41.47 41.49 898,859 -0.18(-0.43%)
May 06, 2024 42.23 42.45 41.53 41.67 662,132 -0.33(-0.79%)
May 03, 2024 42.50 42.65 41.87 42.00 546,372 -0.10(-0.24%)
May 02, 2024 41.54 42.49 41.08 42.10 812,206 +1.04(+2.53%)
May 01, 2024 40.71 41.47 40.48 41.06 596,746 +0.47(+1.16%)
Apr 30, 2024 40.86 41.10 40.56 40.59 858,905 -0.45(-1.10%)
Apr 29, 2024 40.98 41.32 40.91 41.04 709,485 +0.34(+0.82%)
Apr 26, 2024 40.94 41.16 40.65 40.70 545,824 -0.13(-0.32%)
Apr 25, 2024 40.71 40.95 40.29 40.83 654,655 -0.04(-0.10%)
Apr 24, 2024 40.70 40.93 40.47 40.87 571,013 +0.04(+0.10%)
Apr 23, 2024 40.22 40.88 40.20 40.83 532,919 +0.59(+1.46%)
Apr 22, 2024 40.17 40.49 39.97 40.25 937,929 +0.12(+0.30%)
Apr 19, 2024 40.13 40.37 39.97 40.13 563,230 -0.01(-0.02%)
Apr 18, 2024 39.95 40.15 39.70 40.14 581,762 +0.37(+0.92%)
Apr 17, 2024 39.70 40.04 39.38 39.77 813,922 +0.29(+0.73%)
Apr 16, 2024 39.96 39.98 39.40 39.48 686,736 -0.65(-1.61%)
Apr 15, 2024 40.56 40.62 39.81 40.13 769,144 -0.27(-0.66%)
Apr 12, 2024 40.49 40.72 40.26 40.40 729,807 -0.30(-0.73%)
Apr 11, 2024 40.71 40.85 40.48 40.70 715,626 +0.21(+0.52%)
Apr 10, 2024 41.30 41.32 40.42 40.49 735,015 -1.65(-3.91%)
Apr 09, 2024 41.51 42.18 41.46 42.13 406,906 +0.71(+1.70%)
Apr 08, 2024 41.32 41.56 41.05 41.43 476,609 +0.30(+0.72%)
Apr 05, 2024 40.89 41.20 40.66 41.13 661,761 +0.00(+0.00%)
Apr 04, 2024 40.71 41.66 40.69 41.13 1,181,935 +0.72(+1.79%)
Apr 03, 2024 40.59 40.64 40.30 40.41 684,364 -0.24(-0.59%)
Apr 02, 2024 41.21 41.26 40.51 40.65 722,117 -0.88(-2.13%)
Apr 01, 2024 42.14 42.19 41.51 41.53 456,611 -0.63(-1.48%)
Mar 28, 2024 42.04 42.04 42.04 42.15 546,387 +0.27(+0.64%)
Mar 27, 2024 41.21 41.93 41.21 41.89 497,778 +0.71(+1.74%)
Mar 26, 2024 41.18 41.32 41.08 41.17 590,476 +0.12(+0.29%)
Mar 25, 2024 41.31 41.42 41.02 41.05 591,993 -0.07(-0.17%)
Mar 22, 2024 41.68 41.69 40.99 41.12 718,271 -0.42(-1.00%)
Mar 21, 2024 41.64 41.98 41.17 41.54 643,015 +0.15(+0.36%)
Mar 20, 2024 41.59 41.71 41.14 41.39 1,151,240 -0.41(-0.97%)
Mar 19, 2024 41.16 41.82 40.97 41.80 766,401 +0.64(+1.54%)
Mar 18, 2024 41.10 41.75 41.02 41.16 674,116 +0.10(+0.24%)
Mar 15, 2024 40.97 41.43 40.91 41.06 1,576,617 -0.24(-0.58%)
Mar 14, 2024 41.73 41.89 40.96 41.30 609,577 -0.59(-1.40%)
Mar 13, 2024 42.39 42.64 41.86 41.89 592,093 -0.71(-1.66%)
Mar 12, 2024 42.10 42.72 41.89 42.59 558,355 +0.38(+0.89%)
Mar 11, 2024 42.30 42.67 42.15 42.21 799,173 -0.10(-0.23%)
Mar 08, 2024 42.45 42.77 42.29 42.31 449,638 +0.23(+0.54%)
Mar 07, 2024 41.96 42.36 41.90 42.09 559,262 +0.35(+0.83%)
Mar 06, 2024 41.50 41.77 41.36 41.74 924,464 +0.52(+1.25%)
Mar 05, 2024 41.43 41.61 41.08 41.22 659,539 -0.49(-1.17%)
Mar 04, 2024 41.50 41.79 41.13 41.71 690,259 +0.24(+0.57%)
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.