Indicators

Entertainment Properties Trust (NY: EPR )

40.67 +0.02 (+0.05%)

Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	37.85	38.63	37.75	38.52	765,888	+0.63(+1.68%)
Jan 30, 2023	38.15	38.49	37.64	37.89	648,811	-0.57(-1.47%)
Jan 27, 2023	37.94	38.81	37.87	38.45	980,837	+0.59(+1.55%)
Jan 26, 2023	37.52	37.89	37.37	37.87	393,898	+0.52(+1.40%)
Jan 25, 2023	37.12	37.46	36.95	37.34	401,567	+0.07(+0.19%)
Jan 24, 2023	37.07	37.52	36.90	37.27	404,132	-0.05(-0.12%)
Jan 23, 2023	36.49	37.41	36.20	37.32	481,063	+0.93(+2.55%)
Jan 20, 2023	35.86	36.41	35.50	36.39	359,968	+0.56(+1.56%)
Jan 19, 2023	35.84	35.95	35.40	35.83	473,722	-0.32(-0.87%)
Jan 18, 2023	36.94	37.06	36.12	36.15	548,477	-0.64(-1.74%)
Jan 17, 2023	36.03	36.82	35.86	36.79	695,243	+0.87(+2.43%)
Jan 13, 2023	35.58	36.14	35.35	35.91	927,805	+0.17(+0.48%)
Jan 12, 2023	35.35	35.85	34.96	35.74	707,842	+0.59(+1.69%)
Jan 11, 2023	34.16	35.16	33.92	35.15	964,108	+1.42(+4.22%)
Jan 10, 2023	33.34	33.82	33.16	33.72	478,606	+0.26(+0.78%)
Jan 09, 2023	33.47	34.16	33.38	33.46	611,778	+0.04(+0.11%)
Jan 06, 2023	32.72	33.52	32.72	33.43	562,800	+0.83(+2.54%)
Jan 05, 2023	33.28	33.34	32.56	32.60	788,332	-0.95(-2.85%)
Jan 04, 2023	33.60	34.65	33.36	33.55	1,006,426	+0.34(+1.03%)

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.