Indicators

Entertainment Properties Trust (NY: EPR )

48.55 -0.08 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	40.95	40.95	40.95	41.06	560,897	+0.26(+0.64%)
Mar 27, 2024	40.15	40.85	40.15	40.80	510,997	+0.97(+2.44%)
Mar 26, 2024	39.84	39.97	39.74	39.83	610,353	+0.12(+0.29%)
Mar 25, 2024	39.97	40.07	39.69	39.72	611,921	-0.07(-0.17%)
Mar 22, 2024	40.32	40.33	39.65	39.78	742,450	-0.40(-1.00%)
Mar 21, 2024	40.28	40.61	39.83	40.19	664,661	+0.14(+0.36%)
Mar 20, 2024	40.23	40.35	39.80	40.04	1,189,994	-0.39(-0.97%)
Mar 19, 2024	39.82	40.46	39.64	40.44	792,201	+0.61(+1.54%)
Mar 18, 2024	39.76	40.39	39.69	39.82	696,808	+0.10(+0.24%)
Mar 15, 2024	39.64	40.08	39.58	39.73	1,629,691	-0.23(-0.58%)
Mar 14, 2024	40.37	40.53	39.63	39.96	630,097	-0.57(-1.40%)
Mar 13, 2024	41.01	41.25	40.49	40.52	612,025	-0.68(-1.66%)
Mar 12, 2024	40.72	41.33	40.52	41.20	577,151	+0.37(+0.89%)
Mar 11, 2024	40.93	41.28	40.78	40.84	826,076	-0.10(-0.23%)
Mar 08, 2024	41.07	41.38	40.92	40.94	464,774	+0.22(+0.54%)
Mar 07, 2024	40.59	40.98	40.53	40.71	578,089	+0.34(+0.83%)
Mar 06, 2024	40.15	40.41	40.01	40.38	955,585	+0.50(+1.25%)
Mar 05, 2024	40.08	40.25	39.74	39.88	681,741	-0.47(-1.17%)
Mar 04, 2024	40.15	40.43	39.79	40.35	713,495	+0.23(+0.57%)

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.