Entertainment Properties Trust (NY: EPR )

42.45 +0.27 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 34.37 35.01 31.94 32.68 2,601,093 -1.62(-4.71%)
Jan 28, 2021 34.86 35.37 33.86 34.30 2,273,942 -0.24(-0.69%)
Jan 27, 2021 35.67 40.61 34.27 34.54 6,263,897 +1.67(+5.09%)
Jan 26, 2021 33.12 33.61 32.07 32.87 1,430,112 -0.11(-0.33%)
Jan 25, 2021 32.06 35.86 31.55 32.97 3,560,470 +2.23(+7.24%)
Jan 22, 2021 28.59 30.87 28.24 30.75 1,385,139 +1.55(+5.31%)
Jan 21, 2021 30.10 30.18 28.72 29.20 1,140,040 -1.10(-3.62%)
Jan 20, 2021 31.06 32.42 30.19 30.29 1,540,583 -0.77(-2.47%)
Jan 19, 2021 30.80 31.16 30.29 31.06 1,190,254 +0.56(+1.84%)
Jan 15, 2021 30.49 31.11 30.00 30.50 1,294,058 -0.35(-1.15%)
Jan 14, 2021 28.08 31.22 28.03 30.85 1,850,398 +2.56(+9.06%)
Jan 13, 2021 27.46 28.36 27.23 28.29 946,136 +0.73(+2.63%)
Jan 12, 2021 27.44 27.64 27.00 27.56 729,014 +0.19(+0.69%)
Jan 11, 2021 27.03 27.89 26.85 27.37 797,023 -0.31(-1.13%)
Jan 08, 2021 27.18 28.18 27.09 27.69 1,134,817 +0.62(+2.28%)
Jan 07, 2021 26.65 27.25 26.65 27.07 1,130,129 +0.27(+1.02%)
Jan 06, 2021 26.00 27.22 25.83 26.80 1,234,183 +1.08(+4.20%)
Jan 05, 2021 25.56 26.20 25.55 25.72 590,814 +0.21(+0.84%)
Jan 04, 2021 27.09 27.21 25.44 25.50 1,220,886 -1.29(-4.83%)
Dec 31, 2020 26.80 26.80 26.80 856,906 +0.36(+1.37%)
Dec 30, 2020 25.81 26.53 25.72 26.43 856,906 +0.64(+2.49%)
Dec 29, 2020 26.30 26.57 25.39 25.79 1,239,587 -0.48(-1.82%)
Dec 28, 2020 26.65 26.86 26.13 26.27 860,023 -0.31(-1.15%)
Dec 24, 2020 26.27 26.62 25.79 26.57 299,319 +0.31(+1.16%)
Dec 23, 2020 25.66 26.47 25.66 26.27 755,360 +0.80(+3.14%)
Dec 22, 2020 25.77 25.90 25.11 25.47 776,620 -0.01(-0.03%)
Dec 21, 2020 25.07 26.06 24.56 25.48 1,188,520 -1.05(-3.95%)
Dec 18, 2020 27.42 27.57 26.05 26.53 1,857,040 -0.96(-3.51%)
Dec 17, 2020 27.78 28.02 26.91 27.49 967,933 -0.25(-0.89%)
Dec 16, 2020 27.14 28.24 27.04 27.74 1,285,323 +0.92(+3.41%)
Dec 15, 2020 25.93 26.84 25.26 26.82 1,323,354 +1.05(+4.06%)
Dec 14, 2020 27.36 27.74 25.51 25.78 1,932,982 -1.27(-4.69%)
Dec 11, 2020 27.84 28.26 26.74 27.04 1,036,580 -0.86(-3.07%)
Dec 10, 2020 27.95 28.45 27.58 27.90 1,144,031 -0.69(-2.42%)
Dec 09, 2020 28.60 28.87 27.79 28.59 1,288,234 +0.60(+2.15%)
Dec 08, 2020 25.82 28.17 25.69 27.99 1,511,234 +1.89(+7.23%)
Dec 07, 2020 27.51 27.52 25.88 26.10 2,025,964 -1.51(-5.46%)
Dec 04, 2020 29.37 29.92 27.30 27.61 2,533,177 -1.10(-3.85%)
Dec 03, 2020 30.99 32.34 28.54 28.72 2,942,794 -2.10(-6.82%)
Dec 02, 2020 30.40 31.23 29.92 30.82 814,912 +0.02(+0.05%)
Dec 01, 2020 30.80 31.28 30.33 30.80 885,093 +1.10(+3.72%)
Nov 30, 2020 31.41 31.66 29.62 29.70 1,381,786 -1.63(-5.21%)
Nov 27, 2020 31.74 32.53 31.05 31.33 500,280 -0.41(-1.30%)
Nov 25, 2020 32.46 32.46 30.98 31.74 1,340,508 -1.63(-4.89%)
Nov 24, 2020 32.06 34.69 31.94 33.38 2,789,937 +2.29(+7.37%)
Nov 23, 2020 27.37 31.20 27.33 31.09 2,464,080 +4.32(+16.14%)
Nov 20, 2020 26.25 26.81 26.00 26.76 1,066,173 +0.51(+1.95%)
Nov 19, 2020 26.09 26.67 25.59 26.25 1,291,237 +0.03(+0.13%)
Nov 18, 2020 25.96 27.26 25.73 26.22 1,422,238 +0.29(+1.11%)
Nov 17, 2020 25.20 26.51 24.96 25.93 1,173,314 +0.15(+0.58%)
Nov 16, 2020 27.09 27.54 25.36 25.78 1,824,680 +0.75(+3.00%)
Nov 13, 2020 23.25 25.19 23.21 25.03 1,152,767 +2.03(+8.82%)
Nov 12, 2020 23.24 23.27 22.27 23.00 1,640,732 -0.64(-2.72%)
Nov 11, 2020 26.45 26.45 23.50 23.65 2,183,930 -2.89(-10.90%)
Nov 10, 2020 27.45 27.85 26.25 26.54 2,033,049 -0.74(-2.72%)
Nov 09, 2020 24.51 27.74 24.41 27.28 4,916,511 +8.06(+41.96%)
Nov 06, 2020 20.37 20.37 18.76 19.22 1,267,376 -1.11(-5.47%)
Nov 05, 2020 19.44 20.51 19.42 20.33 1,317,247 +0.71(+3.61%)
Nov 04, 2020 20.41 20.41 19.29 19.62 1,497,903 -1.15(-5.52%)
Nov 03, 2020 20.58 21.00 20.27 20.77 1,215,369 +0.60(+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.