Skip to main content

Entertainment Properties Trust (NY: EPR )

42.51 +0.33 (+0.78%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 42.01 42.55 41.82 42.51 612,000 +0.33(+0.78%)
Feb 16, 2024 42.15 42.54 41.95 42.18 531,973 -0.36(-0.85%)
Feb 15, 2024 42.29 42.70 42.12 42.54 454,040 +0.64(+1.53%)
Feb 14, 2024 41.82 42.09 41.47 41.90 536,571 +0.28(+0.67%)
Feb 13, 2024 41.97 41.97 41.08 41.62 706,554 -0.97(-2.28%)
Feb 12, 2024 42.52 42.87 42.39 42.59 550,100 +0.19(+0.45%)
Feb 09, 2024 42.60 42.79 42.07 42.40 719,064 -0.19(-0.45%)
Feb 08, 2024 42.95 43.45 42.58 42.59 1,064,468 -0.41(-0.95%)
Feb 07, 2024 43.05 43.25 42.42 43.00 518,693 +0.07(+0.16%)
Feb 06, 2024 42.78 43.62 42.75 42.93 528,474 +0.15(+0.35%)
Feb 05, 2024 42.62 42.98 42.15 42.78 689,961 -0.21(-0.49%)
Feb 02, 2024 43.60 43.81 42.93 42.99 553,005 -1.10(-2.49%)
Feb 01, 2024 44.22 44.26 43.34 44.09 788,730 -0.18(-0.41%)
Jan 31, 2024 45.00 45.38 44.24 44.27 483,613 -0.67(-1.49%)
Jan 30, 2024 45.39 45.43 44.68 44.94 341,096 -0.57(-1.24%)
Jan 29, 2024 44.95 45.59 44.69 45.51 660,275 +0.64(+1.42%)
Jan 26, 2024 44.47 44.87 44.38 44.87 498,423 +0.54(+1.21%)
Jan 25, 2024 44.84 44.91 44.20 44.33 321,160 +0.18(+0.41%)
Jan 24, 2024 45.23 45.26 43.99 44.15 454,206 -0.56(-1.24%)
Jan 23, 2024 44.79 44.93 44.26 44.71 530,205 +0.22(+0.49%)
Jan 22, 2024 44.73 45.13 44.39 44.49 791,968 -0.30(-0.67%)
Jan 19, 2024 45.16 45.17 44.54 44.79 762,960 -0.17(-0.38%)
Jan 18, 2024 46.00 46.21 44.75 44.96 601,862 -0.98(-2.14%)
Jan 17, 2024 46.52 46.75 45.56 45.94 572,074 -0.94(-2.01%)
Jan 16, 2024 47.02 47.27 46.67 46.89 597,557 -0.34(-0.72%)
Jan 12, 2024 47.69 47.74 47.09 47.22 211,536 +0.01(+0.02%)
Jan 11, 2024 47.46 47.51 47.06 47.21 321,610 -0.30(-0.63%)
Jan 10, 2024 47.72 48.03 47.37 47.51 304,693 -0.03(-0.06%)
Jan 09, 2024 47.39 47.60 47.21 47.54 369,379 -0.28(-0.58%)
Jan 08, 2024 47.52 47.99 47.51 47.82 388,352 +0.32(+0.67%)
Jan 05, 2024 46.99 47.94 46.87 47.50 475,453 +0.31(+0.65%)
Jan 04, 2024 47.18 47.59 47.08 47.19 382,525 +0.09(+0.19%)
Jan 03, 2024 47.91 48.09 47.02 47.11 583,426 -1.35(-2.79%)
Jan 02, 2024 48.01 48.68 47.88 48.46 377,880 +0.30(+0.62%)
Dec 29, 2023 48.52 48.73 48.14 48.16 394,917 -0.57(-1.16%)
Dec 28, 2023 48.22 48.77 48.16 48.73 255,943 +0.31(+0.65%)
Dec 27, 2023 48.06 48.50 47.88 48.41 381,552 +0.36(+0.74%)
Dec 26, 2023 47.94 48.34 47.92 48.06 318,384 +0.22(+0.45%)
Dec 22, 2023 48.12 48.46 47.70 47.84 271,961 -0.12(-0.25%)
Dec 21, 2023 47.74 48.00 47.50 47.96 346,815 +0.68(+1.44%)
Dec 20, 2023 47.86 48.41 47.28 47.28 573,098 -0.57(-1.20%)
Dec 19, 2023 47.72 47.98 47.36 47.85 445,983 +0.38(+0.79%)
Dec 18, 2023 47.80 47.80 47.04 47.47 502,174 +0.66(+1.41%)
Dec 15, 2023 47.46 47.83 46.81 46.81 2,092,800 -0.84(-1.76%)
Dec 14, 2023 48.04 48.53 47.08 47.65 539,277 +0.37(+0.77%)
Dec 13, 2023 45.39 47.47 45.27 47.29 844,772 +1.89(+4.16%)
Dec 12, 2023 45.29 45.75 45.09 45.40 375,338 +0.01(+0.02%)
Dec 11, 2023 44.78 45.64 44.78 45.39 565,995 +0.64(+1.44%)
Dec 08, 2023 44.79 44.96 44.40 44.75 600,195 -0.13(-0.29%)
Dec 07, 2023 45.09 45.37 44.81 44.87 581,157 -0.22(-0.48%)
Dec 06, 2023 45.67 46.25 45.09 45.09 410,821 -0.33(-0.72%)
Dec 05, 2023 45.41 46.20 45.28 45.42 684,097 -0.07(-0.15%)
Dec 04, 2023 44.79 45.58 44.63 45.49 600,529 +0.61(+1.37%)
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.