Entertainment Properties Trust (NY: EPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	47.52	47.73	47.15	47.17	403,163	-0.55(-1.16%)
Dec 28, 2023	47.23	47.77	47.17	47.73	261,287	+0.31(+0.65%)
Dec 27, 2023	47.07	47.51	46.90	47.42	389,519	+0.35(+0.74%)
Dec 26, 2023	46.96	47.35	46.94	47.07	325,032	+0.21(+0.45%)
Dec 22, 2023	47.13	47.47	46.73	46.86	277,640	-0.12(-0.25%)
Dec 21, 2023	46.76	47.02	46.53	46.98	354,057	+0.67(+1.44%)
Dec 20, 2023	46.88	47.42	46.31	46.31	585,065	-0.56(-1.20%)
Dec 19, 2023	46.74	47.00	46.40	46.87	455,296	+0.37(+0.79%)
Dec 18, 2023	46.82	46.82	46.08	46.50	512,659	+0.65(+1.41%)
Dec 15, 2023	46.49	46.85	45.85	45.85	2,136,497	-0.82(-1.76%)
Dec 14, 2023	47.05	47.54	46.12	46.68	550,537	+0.36(+0.77%)
Dec 13, 2023	44.46	46.50	44.34	46.32	862,410	+1.85(+4.16%)
Dec 12, 2023	44.36	44.82	44.17	44.47	383,175	+0.01(+0.02%)
Dec 11, 2023	43.87	44.71	43.86	44.46	577,813	+0.63(+1.44%)
Dec 08, 2023	43.88	44.04	43.49	43.83	612,728	-0.13(-0.29%)
Dec 07, 2023	44.17	44.44	43.90	43.96	593,291	-0.21(-0.48%)
Dec 06, 2023	44.74	45.30	44.17	44.17	419,399	-0.32(-0.72%)
Dec 05, 2023	44.48	45.25	44.35	44.49	698,381	-0.07(-0.15%)
Dec 04, 2023	43.88	44.64	43.71	44.56	613,068	+0.60(+1.37%)
Dec 01, 2023	43.22	43.96	43.15	43.96	603,601	+0.76(+1.75%)
Nov 30, 2023	43.00	43.27	42.81	43.20	680,607	+0.19(+0.45%)
Nov 29, 2023	43.35	43.45	42.89	43.01	676,598	-0.07(-0.17%)
Nov 28, 2023	43.07	43.49	42.88	43.08	1,060,243	-0.11(-0.24%)
Nov 27, 2023	43.76	43.76	43.09	43.19	823,172	-0.69(-1.58%)
Nov 24, 2023	43.36	43.94	43.30	43.88	131,886	+0.45(+1.04%)
Nov 22, 2023	43.59	43.71	43.32	43.43	522,529	+0.25(+0.58%)
Nov 21, 2023	43.55	43.73	42.95	43.18	621,524	-0.65(-1.49%)
Nov 20, 2023	44.16	44.22	43.66	43.83	393,258	-0.34(-0.76%)
Nov 17, 2023	44.13	44.31	43.59	44.17	824,953	+0.51(+1.17%)
Nov 16, 2023	44.27	44.40	43.64	43.66	797,361	-0.59(-1.33%)
Nov 15, 2023	44.35	44.87	43.90	44.24	639,043	-0.09(-0.20%)
Nov 14, 2023	43.78	44.97	43.78	44.33	1,317,565	+1.55(+3.62%)
Nov 13, 2023	43.08	43.10	42.54	42.78	566,005	-0.61(-1.40%)
Nov 10, 2023	43.30	43.43	42.70	43.39	397,101	+0.42(+0.99%)
Nov 09, 2023	43.25	43.46	42.84	42.96	545,017	-0.04(-0.09%)
Nov 08, 2023	43.98	44.11	42.94	43.00	661,264	-0.77(-1.76%)
Nov 07, 2023	44.30	44.30	43.71	43.77	704,309	-0.46(-1.04%)
Nov 06, 2023	44.81	44.93	44.01	44.23	623,562	-0.71(-1.58%)
Nov 03, 2023	43.93	45.25	43.93	44.95	966,969	+1.41(+3.25%)
Nov 02, 2023	42.42	43.67	42.42	43.53	608,114	+1.54(+3.67%)
Nov 01, 2023	41.18	42.00	41.01	41.99	631,418	+0.90(+2.20%)
Oct 31, 2023	40.12	41.14	40.06	41.09	770,986	+1.22(+3.07%)
Oct 30, 2023	39.26	39.99	39.23	39.87	1,073,506	+0.86(+2.21%)
Oct 27, 2023	39.24	39.45	38.60	39.00	638,753	-0.15(-0.39%)
Oct 26, 2023	38.80	39.67	38.38	39.16	899,264	+0.40(+1.04%)
Oct 25, 2023	39.23	39.54	38.70	38.76	598,980	-0.90(-2.27%)
Oct 24, 2023	38.97	39.72	38.69	39.65	743,181	+0.94(+2.42%)
Oct 23, 2023	38.95	39.40	38.65	38.72	605,064	-0.49(-1.24%)
Oct 20, 2023	39.34	39.67	39.20	39.21	624,075	-0.11(-0.27%)
Oct 19, 2023	40.28	40.49	39.16	39.31	795,784	-1.26(-3.11%)
Oct 18, 2023	40.60	41.02	40.38	40.57	513,493	-0.46(-1.12%)
Oct 17, 2023	40.55	41.21	40.52	41.03	643,643	+0.31(+0.75%)
Oct 16, 2023	40.95	41.21	40.72	40.73	560,881	+0.09(+0.21%)
Oct 13, 2023	40.46	40.70	40.05	40.64	488,683	+0.41(+1.02%)
Oct 12, 2023	40.62	40.65	40.15	40.23	259,475	-0.51(-1.24%)
Oct 11, 2023	40.21	40.75	40.19	40.73	483,207	+0.72(+1.79%)
Oct 10, 2023	39.95	40.30	39.73	40.02	724,871	+0.07(+0.17%)
Oct 09, 2023	39.21	40.23	39.19	39.95	333,827	+0.48(+1.21%)
Oct 06, 2023	39.10	39.86	39.01	39.47	604,950	+0.03(+0.07%)
Oct 05, 2023	38.83	39.55	38.61	39.44	484,430	+0.64(+1.65%)
Oct 04, 2023	38.71	38.85	37.92	38.80	609,025	+0.16(+0.42%)
Oct 03, 2023	38.97	39.28	38.40	38.64	704,413	-0.57(-1.46%)