Indicators

Entertainment Properties Trust (NY: EPR )

40.63 +0.52 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.80	46.80	44.89	44.94	859,717	-2.15(-4.56%)
Apr 28, 2022	46.42	47.15	45.68	47.09	342,953	+0.99(+2.14%)
Apr 27, 2022	46.08	46.57	45.73	46.10	482,167	+0.08(+0.17%)
Apr 26, 2022	46.96	47.40	45.97	46.03	419,508	-1.17(-2.47%)
Apr 25, 2022	47.65	47.65	45.95	47.19	605,364	-0.39(-0.82%)
Apr 22, 2022	47.14	48.00	46.83	47.58	892,411	+0.39(+0.83%)
Apr 21, 2022	47.45	47.91	47.03	47.19	651,220	+0.07(+0.14%)
Apr 20, 2022	47.16	47.62	46.98	47.12	538,877	+0.28(+0.60%)
Apr 19, 2022	45.86	46.91	45.86	46.84	570,965	+1.06(+2.32%)
Apr 18, 2022	45.50	46.26	45.43	45.78	568,722	+0.28(+0.62%)
Apr 14, 2022	45.08	45.56	44.83	45.50	494,500	+0.47(+1.04%)
Apr 13, 2022	43.71	45.11	43.71	45.03	388,194	+1.39(+3.18%)
Apr 12, 2022	44.03	44.47	43.46	43.64	549,183	-0.36(-0.81%)
Apr 11, 2022	44.36	44.66	43.70	44.00	435,098	-0.41(-0.92%)
Apr 08, 2022	44.36	44.77	44.12	44.41	388,629	-0.21(-0.48%)
Apr 07, 2022	45.54	45.71	44.26	44.62	554,591	-1.17(-2.57%)
Apr 06, 2022	45.12	45.89	44.83	45.80	665,101	+0.33(+0.73%)
Apr 05, 2022	46.40	46.97	45.43	45.46	556,549	-0.79(-1.71%)
Apr 04, 2022	47.13	47.13	45.63	46.26	664,123	-0.88(-1.86%)

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.