Entertainment Properties Trust (NY: EPR )

43.06 USD +3.20 (+8.03%)
Streaming Delayed Price Updated: 11:08 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 40.17 40.76 38.90 39.86 1,179,182 -0.13(-0.33%)
Jan 25, 2021 38.88 43.49 38.26 39.99 2,935,742 +2.70(+7.24%)
Jan 22, 2021 34.67 37.44 34.25 37.29 1,142,100 +1.88(+5.31%)
Jan 21, 2021 36.50 36.60 34.83 35.41 940,006 -1.33(-3.62%)
Jan 20, 2021 37.67 39.32 36.61 36.74 1,270,269 -0.93(-2.47%)
Jan 19, 2021 37.36 37.79 36.73 37.67 981,410 +0.68(+1.84%)
Jan 15, 2021 36.98 37.73 36.39 36.99 1,067,000 -0.43(-1.15%)
Jan 14, 2021 34.05 37.86 34.00 37.42 1,525,723 +3.11(+9.06%)
Jan 13, 2021 33.30 34.40 33.02 34.31 780,125 +0.88(+2.63%)
Jan 12, 2021 33.28 33.52 32.74 33.43 601,100 +0.23(+0.69%)
Jan 11, 2021 32.78 33.83 32.56 33.20 657,176 -0.38(-1.13%)
Jan 08, 2021 32.96 34.18 32.85 33.58 935,700 +0.75(+2.28%)
Jan 07, 2021 32.32 33.05 32.32 32.83 931,834 +0.33(+1.02%)
Jan 06, 2021 31.53 33.01 31.33 32.50 1,017,631 +1.31(+4.20%)
Jan 05, 2021 31.00 31.77 30.99 31.19 487,149 +0.26(+0.84%)
Jan 04, 2021 32.85 33.00 30.85 30.93 1,006,667 -1.57(-4.83%)
Dec 31, 2020 32.50 32.50 32.50 706,552 +0.44(+1.37%)
Dec 30, 2020 31.30 32.17 31.19 32.06 706,552 +0.78(+2.49%)
Dec 29, 2020 31.90 32.23 30.79 31.28 1,022,087 -0.58(-1.82%)
Dec 28, 2020 32.32 32.57 31.69 31.86 709,122 -0.37(-1.15%)
Dec 24, 2020 31.86 32.28 31.28 32.23 246,800 +0.37(+1.16%)
Dec 23, 2020 31.12 32.10 31.12 31.86 622,823 +0.97(+3.14%)
Dec 22, 2020 31.25 31.41 30.45 30.89 640,353 -0.01(-0.03%)
Dec 21, 2020 30.40 31.61 29.79 30.90 979,980 -1.27(-3.95%)
Dec 18, 2020 33.26 33.44 31.59 32.17 1,531,200 -1.17(-3.51%)
Dec 17, 2020 33.69 33.98 32.64 33.34 798,098 -0.30(-0.89%)
Dec 16, 2020 32.91 34.25 32.79 33.64 1,059,798 +1.11(+3.41%)
Dec 15, 2020 31.45 32.55 30.64 32.53 1,091,156 +1.27(+4.06%)
Dec 14, 2020 33.18 33.64 30.94 31.26 1,593,817 -1.54(-4.70%)
Dec 11, 2020 33.76 34.28 32.43 32.80 854,700 -1.04(-3.07%)
Dec 10, 2020 33.90 34.50 33.45 33.84 943,297 -0.84(-2.42%)
Dec 09, 2020 34.69 35.01 33.70 34.68 1,062,198 +0.73(+2.15%)
Dec 08, 2020 31.31 34.17 31.16 33.95 1,246,070 +2.29(+7.23%)
Dec 07, 2020 33.37 33.38 31.39 31.66 1,670,484 -1.83(-5.46%)
Dec 04, 2020 35.62 36.29 33.11 33.49 2,088,700 -1.34(-3.85%)
Dec 03, 2020 37.59 39.22 34.61 34.83 2,426,445 -2.55(-6.82%)
Dec 02, 2020 36.87 37.88 36.29 37.38 671,926 +0.02(+0.05%)
Dec 01, 2020 37.35 37.94 36.79 37.36 729,793 +1.34(+3.72%)
Nov 30, 2020 38.09 38.40 35.92 36.02 1,139,335 -1.98(-5.21%)
Nov 27, 2020 38.50 39.45 37.66 38.00 412,500 -0.50(-1.30%)
Nov 25, 2020 39.37 39.37 37.57 38.50 1,105,300 -1.98(-4.89%)
Nov 24, 2020 38.88 42.07 38.74 40.48 2,300,409 +2.78(+7.37%)
Nov 23, 2020 33.20 37.84 33.15 37.70 2,031,727 +5.24(+16.14%)
Nov 20, 2020 31.84 32.52 31.53 32.46 879,100 +0.62(+1.95%)
Nov 19, 2020 31.64 32.35 31.04 31.84 1,064,674 +0.04(+0.13%)
Nov 18, 2020 31.49 33.06 31.20 31.80 1,172,689 +0.35(+1.11%)
Nov 17, 2020 30.56 32.15 30.27 31.45 967,442 +0.18(+0.58%)
Nov 16, 2020 32.85 33.40 30.76 31.27 1,504,518 +0.91(+3.00%)
Nov 13, 2020 28.20 30.55 28.16 30.36 950,500 +2.46(+8.82%)
Nov 12, 2020 28.19 28.22 27.01 27.90 1,352,846 -0.78(-2.72%)
Nov 11, 2020 32.08 32.08 28.50 28.68 1,800,733 -3.51(-10.90%)
Nov 10, 2020 33.29 33.78 31.84 32.19 1,676,326 -0.90(-2.72%)
Nov 09, 2020 29.73 33.64 29.60 33.09 4,053,849 +9.78(+41.96%)
Nov 06, 2020 24.71 24.71 22.75 23.31 1,045,000 -1.35(-5.47%)
Nov 05, 2020 23.58 24.87 23.55 24.66 1,086,120 +0.86(+3.61%)
Nov 04, 2020 24.75 24.75 23.39 23.80 1,235,078 -1.39(-5.52%)
Nov 03, 2020 24.96 25.47 24.58 25.19 1,002,118 +0.73(+2.98%)
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.