Entertainment Properties Trust (NY: EPR )

44.25 USD -0.64 (-1.43%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 44.55 45.12 44.08 44.25 746,685 -0.64(-1.43%)
Jan 20, 2022 46.56 47.27 44.81 44.89 715,143 -1.70(-3.65%)
Jan 19, 2022 47.32 47.76 46.55 46.59 627,533 -0.53(-1.12%)
Jan 18, 2022 47.44 47.96 46.95 47.12 689,376 -0.48(-1.01%)
Jan 14, 2022 47.60 0 -0.04(-0.08%)
Jan 13, 2022 47.96 48.62 47.50 47.64 409,612 +0.11(+0.23%)
Jan 12, 2022 47.68 48.28 47.50 47.53 260,179 -0.28(-0.59%)
Jan 11, 2022 47.75 48.16 46.97 47.81 558,341 -0.06(-0.13%)
Jan 10, 2022 49.25 49.25 47.48 47.87 431,336 -0.85(-1.74%)
Jan 07, 2022 48.18 49.05 48.06 48.72 455,068 +0.50(+1.04%)
Jan 06, 2022 48.15 48.41 47.45 48.22 313,231 +0.65(+1.37%)
Jan 05, 2022 48.90 49.35 47.45 47.57 420,334 -1.24(-2.54%)
Jan 04, 2022 48.92 49.52 48.66 48.81 446,874 +0.40(+0.83%)
Jan 03, 2022 47.64 48.64 47.64 48.41 353,415 +0.92(+1.94%)
Dec 31, 2021 47.67 47.98 47.43 47.49 313,932 -0.03(-0.06%)
Dec 30, 2021 47.62 48.35 47.41 47.52 405,751 -0.40(-0.83%)
Dec 29, 2021 47.63 47.99 47.24 47.92 495,628 +0.43(+0.91%)
Dec 28, 2021 47.51 48.15 47.18 47.49 376,463 -0.02(-0.04%)
Dec 27, 2021 46.59 47.53 46.20 47.51 498,786 +1.03(+2.22%)
Dec 23, 2021 46.38 46.69 46.16 46.48 433,819 +0.33(+0.72%)
Dec 22, 2021 46.01 46.40 45.76 46.15 454,740 +0.16(+0.35%)
Dec 21, 2021 44.90 46.33 44.77 45.99 683,373 +1.86(+4.21%)
Dec 20, 2021 44.01 44.28 43.08 44.13 661,436 -0.65(-1.45%)
Dec 17, 2021 44.75 45.31 44.21 44.78 1,504,794 +0.02(+0.04%)
Dec 16, 2021 46.00 46.45 44.67 44.76 645,275 -0.68(-1.50%)
Dec 15, 2021 45.76 46.03 43.99 45.44 734,815 -0.38(-0.83%)
Dec 14, 2021 45.83 46.44 45.57 45.82 772,288 -0.54(-1.16%)
Dec 13, 2021 46.80 47.08 46.04 46.36 602,195 -0.86(-1.82%)
Dec 10, 2021 47.49 47.94 46.59 47.22 424,324 +0.48(+1.03%)
Dec 09, 2021 47.67 47.70 46.68 46.74 418,916 -1.37(-2.85%)
Dec 08, 2021 47.93 48.60 47.83 48.11 371,679 +0.28(+0.59%)
Dec 07, 2021 48.07 48.83 47.49 47.83 496,913 +0.14(+0.29%)
Dec 06, 2021 46.46 48.40 46.15 47.69 820,803 +2.81(+6.26%)
Dec 03, 2021 45.50 46.16 44.57 44.88 638,236 -0.86(-1.88%)
Dec 02, 2021 44.31 46.20 43.95 45.74 685,090 +2.08(+4.76%)
Dec 01, 2021 47.10 47.98 43.64 43.66 908,737 -2.46(-5.33%)
Nov 30, 2021 46.51 46.88 45.60 46.12 875,194 -1.26(-2.66%)
Nov 29, 2021 48.14 48.20 46.93 47.38 574,142 -0.40(-0.84%)
Nov 26, 2021 48.95 49.00 46.41 47.78 820,863 -3.36(-6.57%)
Nov 24, 2021 50.08 51.28 49.65 51.14 451,539 +0.89(+1.77%)
Nov 23, 2021 49.55 50.50 49.55 50.25 519,689 +0.69(+1.39%)
Nov 22, 2021 49.47 50.02 49.01 49.56 431,002 +0.35(+0.71%)
Nov 19, 2021 49.75 50.23 48.77 49.21 486,852 -1.03(-2.05%)
Nov 18, 2021 51.00 50.50 50.07 50.24 351,139 -0.51(-1.00%)
Nov 17, 2021 50.52 50.77 49.71 50.75 385,177 +0.00(+0.00%)
Nov 16, 2021 51.69 51.81 50.53 50.75 356,607 -0.98(-1.89%)
Nov 15, 2021 51.18 51.75 50.90 51.73 337,421 +0.68(+1.33%)
Nov 12, 2021 51.86 51.86 50.66 51.05 349,221 -0.49(-0.95%)
Nov 11, 2021 51.82 52.03 51.27 51.54 437,395 -0.27(-0.52%)
Nov 10, 2021 51.83 51.81 383,923 -0.32(-0.61%)
Nov 09, 2021 52.04 52.23 51.56 52.13 490,801 +0.13(+0.25%)
Nov 08, 2021 53.89 54.02 51.85 52.00 503,512 -1.85(-3.44%)
Nov 05, 2021 53.73 54.50 53.20 53.85 460,220 +1.54(+2.94%)
Nov 04, 2021 53.84 54.88 52.06 52.31 432,673 -1.25(-2.33%)
Nov 03, 2021 52.90 54.20 52.70 53.56 635,876 +0.68(+1.29%)
Nov 02, 2021 51.74 52.89 51.35 52.88 634,827 +1.46(+2.84%)
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.