Indicators

Entertainment Properties Trust (NY: EPR )

40.67 +0.02 (+0.05%)

Official Closing Price Updated: 7:00 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	765,971	+0.63(+1.68%)
Jan 30, 2023	38.15	38.49	37.63	37.88	648,882	-0.57(-1.47%)
Jan 27, 2023	37.94	38.81	37.86	38.45	980,943	+0.59(+1.55%)
Jan 26, 2023	37.52	37.89	37.37	37.86	393,941	+0.52(+1.40%)
Jan 25, 2023	37.12	37.46	36.94	37.34	401,610	+0.07(+0.19%)
Jan 24, 2023	37.07	37.51	36.90	37.27	404,176	-0.04(-0.12%)
Jan 23, 2023	36.48	37.40	36.20	37.31	481,115	+0.93(+2.55%)
Jan 20, 2023	35.85	36.40	35.49	36.39	360,007	+0.56(+1.56%)
Jan 19, 2023	35.84	35.95	35.40	35.83	473,774	-0.32(-0.87%)
Jan 18, 2023	36.94	37.05	36.11	36.14	548,536	-0.64(-1.74%)
Jan 17, 2023	36.03	36.81	35.85	36.78	695,318	+0.87(+2.43%)
Jan 13, 2023	35.58	36.13	35.35	35.91	927,905	+0.17(+0.48%)
Jan 12, 2023	35.35	35.85	34.95	35.74	707,918	+0.59(+1.69%)
Jan 11, 2023	34.16	35.15	33.92	35.14	964,213	+1.42(+4.22%)
Jan 10, 2023	33.34	33.82	33.16	33.72	478,658	+0.26(+0.78%)
Jan 09, 2023	33.47	34.16	33.38	33.46	611,845	+0.04(+0.11%)
Jan 06, 2023	32.72	33.51	32.72	33.42	562,861	+0.83(+2.54%)
Jan 05, 2023	33.28	33.33	32.56	32.59	788,418	-0.95(-2.85%)
Jan 04, 2023	33.59	34.65	33.35	33.55	1,006,535	+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.