Entertainment Properties Trust (NY: EPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	37.41	37.74	37.25	37.28	580,788	-0.18(-0.49%)
Feb 27, 2023	37.57	38.08	37.28	37.47	389,272	+0.35(+0.95%)
Feb 24, 2023	37.70	37.91	36.74	37.12	623,599	-1.09(-2.85%)
Feb 23, 2023	38.06	38.31	37.43	38.20	504,654	+0.43(+1.13%)
Feb 22, 2023	37.90	38.33	37.67	37.78	464,969	+0.03(+0.07%)
Feb 21, 2023	38.09	38.31	37.48	37.75	442,570	-0.62(-1.61%)
Feb 17, 2023	38.42	38.54	37.92	38.37	327,763	-0.17(-0.45%)
Feb 16, 2023	38.61	39.18	38.42	38.54	404,149	-0.57(-1.46%)
Feb 15, 2023	38.29	39.15	38.09	39.11	353,293	+0.50(+1.29%)
Feb 14, 2023	38.63	39.20	38.34	38.61	324,601	-0.46(-1.18%)
Feb 13, 2023	38.48	39.17	38.42	39.07	351,425	+0.63(+1.63%)
Feb 10, 2023	38.15	38.49	38.02	38.45	247,680	+0.27(+0.71%)
Feb 09, 2023	39.22	39.28	37.99	38.18	623,526	-0.61(-1.57%)
Feb 08, 2023	39.05	39.26	38.72	38.78	497,998	-0.33(-0.83%)
Feb 07, 2023	38.72	39.36	38.38	39.11	617,719	+0.15(+0.37%)
Feb 06, 2023	38.36	39.05	38.02	38.97	524,227	+0.25(+0.66%)
Feb 03, 2023	38.81	39.02	38.22	38.71	870,521	-0.74(-1.88%)
Feb 02, 2023	38.97	39.89	38.79	39.45	641,380	+0.77(+1.99%)
Feb 01, 2023	38.33	38.94	37.68	38.68	516,924	+0.16(+0.42%)
Jan 31, 2023	37.85	38.63	37.75	38.52	765,888	+0.63(+1.68%)
Jan 30, 2023	38.15	38.49	37.64	37.89	648,811	-0.57(-1.47%)
Jan 27, 2023	37.94	38.81	37.87	38.45	980,837	+0.59(+1.55%)
Jan 26, 2023	37.52	37.89	37.37	37.87	393,898	+0.52(+1.40%)
Jan 25, 2023	37.12	37.46	36.95	37.34	401,567	+0.07(+0.19%)
Jan 24, 2023	37.07	37.52	36.90	37.27	404,132	-0.05(-0.12%)
Jan 23, 2023	36.49	37.41	36.20	37.32	481,063	+0.93(+2.55%)
Jan 20, 2023	35.86	36.41	35.50	36.39	359,968	+0.56(+1.56%)
Jan 19, 2023	35.84	35.95	35.40	35.83	473,722	-0.32(-0.87%)
Jan 18, 2023	36.94	37.06	36.12	36.15	548,477	-0.64(-1.74%)
Jan 17, 2023	36.03	36.82	35.86	36.79	695,243	+0.87(+2.43%)
Jan 13, 2023	35.58	36.14	35.35	35.91	927,805	+0.17(+0.48%)
Jan 12, 2023	35.35	35.85	34.96	35.74	707,842	+0.59(+1.69%)
Jan 11, 2023	34.16	35.16	33.92	35.15	964,108	+1.42(+4.22%)
Jan 10, 2023	33.34	33.82	33.16	33.72	478,606	+0.26(+0.78%)
Jan 09, 2023	33.47	34.16	33.38	33.46	611,778	+0.04(+0.11%)
Jan 06, 2023	32.72	33.52	32.72	33.43	562,800	+0.83(+2.54%)
Jan 05, 2023	33.28	33.34	32.56	32.60	788,332	-0.95(-2.85%)
Jan 04, 2023	33.60	34.65	33.36	33.55	1,006,426	+0.34(+1.03%)
Jan 03, 2023	34.16	34.43	33.07	33.21	931,157	-0.77(-2.28%)
Dec 30, 2022	33.81	34.01	33.35	33.98	765,695	-0.01(-0.03%)
Dec 29, 2022	33.74	34.25	33.62	33.99	686,000	+0.55(+1.66%)
Dec 28, 2022	34.13	34.29	33.41	33.44	843,278	-0.79(-2.30%)
Dec 27, 2022	34.30	34.56	33.90	34.23	759,945	-0.04(-0.10%)
Dec 23, 2022	33.38	34.34	33.23	34.26	591,529	+0.72(+2.16%)
Dec 22, 2022	34.60	34.66	32.65	33.54	1,477,260	-1.57(-4.46%)
Dec 21, 2022	35.19	35.84	35.06	35.10	756,116	+0.27(+0.77%)
Dec 20, 2022	35.25	35.42	34.71	34.83	602,374	-0.50(-1.42%)
Dec 19, 2022	35.90	35.90	35.00	35.34	616,919	-0.64(-1.77%)
Dec 16, 2022	36.22	36.44	35.30	35.97	1,185,703	-0.44(-1.20%)
Dec 15, 2022	36.35	36.63	36.18	36.41	605,651	-0.38(-1.02%)
Dec 14, 2022	36.47	37.42	36.47	36.78	739,674	+0.09(+0.24%)
Dec 13, 2022	37.39	37.62	36.53	36.69	704,052	+0.31(+0.86%)
Dec 12, 2022	36.53	36.73	35.88	36.38	804,647	-0.09(-0.25%)
Dec 09, 2022	36.42	36.69	36.31	36.47	710,459	+0.00(+0.00%)
Dec 08, 2022	36.77	37.07	36.40	36.47	404,498	-0.01(-0.02%)
Dec 07, 2022	36.23	37.32	36.03	36.48	406,267	+0.13(+0.34%)
Dec 06, 2022	36.28	36.60	35.93	36.35	359,424	-0.04(-0.10%)
Dec 05, 2022	37.07	37.19	36.32	36.39	344,824	-0.77(-2.07%)
Dec 02, 2022	36.94	37.41	36.67	37.16	317,759	+0.02(+0.05%)