Entertainment Properties Trust (NY: EPR )

Historical Prices

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%)
Jan 03, 2023	34.15	34.43	33.06	33.21	931,258	-0.77(-2.28%)
Dec 30, 2022	33.81	34.01	33.35	33.98	765,778	-0.01(-0.03%)
Dec 29, 2022	33.74	34.25	33.62	33.99	686,075	+0.55(+1.66%)
Dec 28, 2022	34.12	34.28	33.41	33.44	843,370	-0.79(-2.30%)
Dec 27, 2022	34.29	34.55	33.90	34.22	760,027	-0.04(-0.10%)
Dec 23, 2022	33.37	34.34	33.23	34.26	591,593	+0.72(+2.16%)
Dec 22, 2022	34.60	34.66	32.65	33.53	1,477,420	-1.56(-4.46%)
Dec 21, 2022	35.19	35.83	35.05	35.10	756,198	+0.27(+0.77%)
Dec 20, 2022	35.25	35.42	34.70	34.83	602,439	-0.50(-1.42%)
Dec 19, 2022	35.89	35.89	35.00	35.33	616,985	-0.63(-1.77%)
Dec 16, 2022	36.22	36.44	35.30	35.97	1,185,832	-0.44(-1.20%)
Dec 15, 2022	36.35	36.63	36.18	36.40	605,717	-0.38(-1.02%)
Dec 14, 2022	36.47	37.41	36.47	36.78	739,754	+0.09(+0.24%)
Dec 13, 2022	37.39	37.61	36.53	36.69	704,128	+0.31(+0.86%)
Dec 12, 2022	36.53	36.73	35.88	36.38	804,734	-0.09(-0.25%)
Dec 09, 2022	36.41	36.69	36.31	36.47	710,536	+0.00(+0.00%)
Dec 08, 2022	36.76	37.07	36.40	36.47	404,541	-0.01(-0.02%)
Dec 07, 2022	36.23	37.32	36.03	36.48	406,311	+0.13(+0.34%)
Dec 06, 2022	36.28	36.60	35.92	36.35	359,463	-0.04(-0.10%)
Dec 05, 2022	37.07	37.18	36.31	36.39	344,861	-0.77(-2.07%)
Dec 02, 2022	36.94	37.41	36.66	37.16	317,794	+0.02(+0.05%)
Dec 01, 2022	37.48	38.00	36.95	37.14	496,465	-0.07(-0.19%)
Nov 30, 2022	36.45	37.23	36.05	37.21	518,212	+0.75(+2.06%)
Nov 29, 2022	36.03	36.49	35.75	36.46	315,437	+0.68(+1.89%)
Nov 28, 2022	36.32	36.76	35.69	35.78	499,500	-0.79(-2.16%)
Nov 25, 2022	36.16	36.68	36.11	36.57	221,580	+0.52(+1.45%)
Nov 23, 2022	36.32	36.51	36.01	36.05	275,304	-0.28(-0.78%)
Nov 22, 2022	35.92	36.39	35.73	36.33	296,036	+0.70(+1.97%)
Nov 21, 2022	35.35	35.86	35.29	35.63	235,176	+0.08(+0.23%)
Nov 18, 2022	35.84	35.92	35.45	35.55	266,325	+0.28(+0.81%)
Nov 17, 2022	34.72	35.29	34.62	35.27	546,759	+0.23(+0.66%)
Nov 16, 2022	35.28	35.67	34.97	35.04	353,777	-0.44(-1.23%)
Nov 15, 2022	35.05	35.52	34.72	35.47	642,557	+0.94(+2.73%)
Nov 14, 2022	34.98	35.37	34.51	34.53	305,456	-0.59(-1.69%)
Nov 11, 2022	35.69	35.93	34.99	35.13	740,423	-0.44(-1.25%)
Nov 10, 2022	35.30	36.21	35.01	35.57	903,308	+1.65(+4.87%)
Nov 09, 2022	34.64	35.07	33.84	33.92	565,321	-0.89(-2.55%)
Nov 08, 2022	34.92	35.21	34.47	34.81	418,013	+0.09(+0.26%)
Nov 07, 2022	35.13	35.34	34.15	34.72	356,124	-0.17(-0.48%)
Nov 04, 2022	34.59	35.13	34.14	34.89	335,619	+0.89(+2.61%)
Nov 03, 2022	33.09	34.32	32.93	34.00	419,268	+0.30(+0.90%)
Nov 02, 2022	34.34	34.73	33.54	33.70	490,775	-1.00(-2.89%)