Entertainment Properties Trust (NY: EPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	38.11	38.83	37.86	37.88	679,743	-0.38(-1.00%)
Mar 30, 2021	37.74	38.54	37.74	38.26	341,960	+0.54(+1.44%)
Mar 29, 2021	38.20	38.45	36.80	37.72	482,518	-0.61(-1.59%)
Mar 26, 2021	38.50	38.51	37.35	38.33	336,874	+0.61(+1.62%)
Mar 25, 2021	35.89	38.12	35.45	37.72	777,899	+1.29(+3.55%)
Mar 24, 2021	36.84	37.71	36.18	36.43	726,239	-0.15(-0.42%)
Mar 23, 2021	37.48	38.11	36.24	36.58	914,214	-1.43(-3.76%)
Mar 22, 2021	39.04	39.09	37.72	38.01	682,449	-0.94(-2.42%)
Mar 19, 2021	39.60	39.97	38.88	38.95	1,321,179	-0.86(-2.16%)
Mar 18, 2021	40.72	40.75	39.32	39.82	540,779	-0.94(-2.31%)
Mar 17, 2021	39.77	40.92	39.56	40.76	549,171	+0.91(+2.29%)
Mar 16, 2021	41.12	42.15	39.60	39.85	752,070	-1.20(-2.93%)
Mar 15, 2021	40.25	42.02	40.25	41.05	1,111,114	+1.26(+3.17%)
Mar 12, 2021	38.92	39.82	38.76	39.79	849,505	+0.68(+1.75%)
Mar 11, 2021	39.51	39.64	38.40	39.11	544,560	+0.18(+0.46%)
Mar 10, 2021	38.68	39.95	38.56	38.93	906,271	+0.00(+0.00%)
Mar 09, 2021	39.47	39.68	37.99	38.93	895,777	-0.33(-0.83%)
Mar 08, 2021	37.44	39.47	37.19	39.25	1,069,493	+2.18(+5.88%)
Mar 05, 2021	36.61	37.15	34.34	37.08	807,196	+0.92(+2.54%)
Mar 04, 2021	38.11	38.11	35.42	36.16	1,439,376	-2.06(-5.38%)
Mar 03, 2021	38.17	39.02	37.25	38.21	710,217	+0.16(+0.43%)
Mar 02, 2021	37.81	38.31	37.42	38.05	794,472	-0.20(-0.53%)
Mar 01, 2021	37.63	39.21	37.49	38.25	1,290,034	+1.52(+4.14%)
Feb 26, 2021	36.67	37.44	35.70	36.73	1,685,604	+0.38(+1.05%)
Feb 25, 2021	39.78	40.47	35.93	36.35	2,621,253	-2.83(-7.22%)
Feb 24, 2021	38.13	39.56	37.66	39.18	1,578,521	+1.37(+3.61%)
Feb 23, 2021	36.02	38.07	34.66	37.82	1,406,335	+1.68(+4.66%)
Feb 22, 2021	35.29	37.12	35.29	36.13	2,918,240	+0.95(+2.70%)
Feb 19, 2021	34.33	35.41	34.20	35.18	1,006,443	+1.08(+3.17%)
Feb 18, 2021	34.31	34.93	33.88	34.10	1,225,659	-0.11(-0.33%)
Feb 17, 2021	34.37	34.40	33.55	34.21	872,513	-0.33(-0.97%)
Feb 16, 2021	33.70	34.56	33.33	34.55	821,305	+1.02(+3.06%)
Feb 12, 2021	32.93	33.65	32.69	33.52	399,723	+0.41(+1.23%)
Feb 11, 2021	33.64	34.25	32.77	33.12	1,037,968	-0.41(-1.24%)
Feb 10, 2021	33.43	34.09	33.31	33.53	1,005,456	+0.20(+0.59%)
Feb 09, 2021	32.99	33.68	32.64	33.34	846,109	+0.33(+1.01%)
Feb 08, 2021	32.19	33.01	31.63	33.00	690,468	+1.13(+3.55%)
Feb 05, 2021	31.99	32.47	31.42	31.87	611,516	+0.33(+1.06%)
Feb 04, 2021	31.78	32.43	31.39	31.54	921,244	-0.23(-0.72%)
Feb 03, 2021	30.47	31.84	30.03	31.77	1,084,817	+1.26(+4.13%)
Feb 02, 2021	31.63	31.63	29.74	30.51	1,414,969	-0.78(-2.49%)
Feb 01, 2021	32.31	32.52	30.42	31.29	1,261,662	-0.94(-2.93%)
Jan 29, 2021	33.89	34.53	31.49	32.23	2,637,808	-1.59(-4.71%)
Jan 28, 2021	34.38	34.88	33.38	33.82	2,306,039	-0.24(-0.69%)
Jan 27, 2021	35.17	40.04	33.79	34.06	6,352,313	+1.65(+5.09%)
Jan 26, 2021	32.66	33.14	31.63	32.41	1,450,299	-0.11(-0.33%)
Jan 25, 2021	31.61	35.36	31.11	32.51	3,610,726	+2.20(+7.24%)
Jan 22, 2021	28.19	30.44	27.85	30.32	1,404,691	+1.53(+5.31%)
Jan 21, 2021	29.68	29.76	28.32	28.79	1,156,131	-1.08(-3.62%)
Jan 20, 2021	30.63	31.97	29.77	29.87	1,562,328	-0.76(-2.47%)
Jan 19, 2021	30.38	30.73	29.86	30.63	1,207,055	+0.55(+1.84%)
Jan 15, 2021	30.07	30.68	29.59	30.08	1,312,324	-0.35(-1.15%)
Jan 14, 2021	27.68	30.78	27.64	30.42	1,876,516	+2.53(+9.06%)
Jan 13, 2021	27.07	27.97	26.85	27.90	959,491	+0.72(+2.63%)
Jan 12, 2021	27.06	27.25	26.62	27.18	739,304	+0.19(+0.69%)
Jan 11, 2021	26.65	27.51	26.47	26.99	808,273	-0.31(-1.13%)
Jan 08, 2021	26.80	27.79	26.71	27.30	1,150,835	+0.61(+2.28%)
Jan 07, 2021	26.28	26.87	26.28	26.69	1,146,080	+0.27(+1.02%)
Jan 06, 2021	25.64	26.84	25.47	26.42	1,251,604	+1.07(+4.20%)
Jan 05, 2021	25.20	25.83	25.20	25.36	599,154	+0.21(+0.84%)