Indicators

Entertainment Properties Trust (NY: EPR )

41.04 +0.69 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	38.64	38.98	38.36	38.86	1,014,888	+0.23(+0.60%)
Apr 27, 2023	36.66	38.97	36.13	38.63	1,283,078	+1.63(+4.39%)
Apr 26, 2023	37.37	37.59	37.00	37.00	576,716	-0.47(-1.25%)
Apr 25, 2023	36.91	37.55	36.91	37.47	656,606	+0.30(+0.82%)
Apr 24, 2023	36.96	37.18	36.49	37.17	482,149	+0.23(+0.62%)
Apr 21, 2023	37.19	37.44	36.52	36.94	774,672	-0.14(-0.37%)
Apr 20, 2023	36.79	37.22	36.79	37.07	314,006	-0.13(-0.35%)
Apr 19, 2023	36.14	37.22	36.06	37.20	500,760	+0.86(+2.38%)
Apr 18, 2023	36.56	36.65	36.24	36.34	294,495	-0.23(-0.63%)
Apr 17, 2023	36.51	36.59	35.99	36.57	784,628	+0.11(+0.30%)
Apr 14, 2023	36.54	36.87	35.87	36.46	599,770	+0.06(+0.15%)
Apr 13, 2023	35.88	36.47	35.61	36.40	631,569	+0.52(+1.44%)
Apr 12, 2023	36.91	36.92	35.81	35.89	753,903	-0.63(-1.71%)
Apr 11, 2023	35.83	36.82	35.72	36.51	760,608	+0.86(+2.43%)
Apr 10, 2023	35.09	35.68	34.96	35.65	589,861	+0.47(+1.33%)
Apr 06, 2023	34.94	35.19	34.58	35.18	383,930	+0.44(+1.27%)
Apr 05, 2023	35.28	35.51	34.56	34.74	632,362	-0.68(-1.92%)
Apr 04, 2023	35.53	35.59	34.80	35.42	521,257	+0.07(+0.21%)

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.