Entertainment Properties Trust (NY: EPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	43.69	44.18	43.47	44.10	681,816	+0.40(+0.93%)
May 27, 2022	42.87	43.69	42.87	43.69	374,508	+0.82(+1.92%)
May 26, 2022	42.67	43.33	42.65	42.87	543,800	+0.54(+1.27%)
May 25, 2022	41.70	42.52	41.47	42.33	340,694	+0.54(+1.29%)
May 24, 2022	42.36	42.36	41.25	41.79	655,608	-0.80(-1.87%)
May 23, 2022	43.22	43.96	42.48	42.59	444,775	-0.63(-1.47%)
May 20, 2022	43.96	44.03	42.27	43.22	638,775	-0.27(-0.63%)
May 19, 2022	43.26	43.96	42.84	43.49	495,560	-0.10(-0.24%)
May 18, 2022	43.78	44.19	43.26	43.60	704,861	-0.33(-0.74%)
May 17, 2022	43.28	44.08	42.98	43.92	443,703	+1.11(+2.60%)
May 16, 2022	43.06	43.48	42.71	42.81	497,792	-0.15(-0.34%)
May 13, 2022	42.12	43.00	41.56	42.95	512,582	+1.53(+3.70%)
May 12, 2022	42.57	42.70	40.49	41.42	2,052,884	-1.28(-2.99%)
May 11, 2022	43.38	44.03	42.51	42.70	845,726	-0.50(-1.17%)
May 10, 2022	43.59	44.00	42.04	43.20	787,626	+0.07(+0.16%)
May 09, 2022	44.55	44.59	42.89	43.13	812,406	-1.86(-4.13%)
May 06, 2022	44.99	45.18	43.87	44.99	600,133	-0.23(-0.51%)
May 05, 2022	45.55	46.41	44.84	45.22	860,324	-0.31(-0.68%)
May 04, 2022	44.45	45.87	44.15	45.53	441,378	+0.94(+2.11%)
May 03, 2022	43.90	44.86	43.28	44.59	523,714	+0.80(+1.82%)
May 02, 2022	45.16	45.58	43.12	43.79	687,347	-1.16(-2.57%)
Apr 29, 2022	46.81	46.81	44.90	44.95	859,624	-2.15(-4.56%)
Apr 28, 2022	46.43	47.16	45.68	47.10	342,916	+0.99(+2.14%)
Apr 27, 2022	46.08	46.58	45.73	46.11	482,115	+0.08(+0.17%)
Apr 26, 2022	46.97	47.40	45.97	46.03	419,463	-1.17(-2.47%)
Apr 25, 2022	47.66	47.66	45.95	47.20	605,298	-0.39(-0.82%)
Apr 22, 2022	47.15	48.01	46.83	47.59	892,315	+0.39(+0.83%)
Apr 21, 2022	47.45	47.91	47.04	47.20	651,150	+0.07(+0.14%)
Apr 20, 2022	47.16	47.62	46.99	47.13	538,818	+0.28(+0.60%)
Apr 19, 2022	45.87	46.92	45.87	46.85	570,903	+1.06(+2.32%)
Apr 18, 2022	45.50	46.27	45.43	45.78	568,660	+0.28(+0.62%)
Apr 14, 2022	45.09	45.56	44.84	45.50	494,447	+0.47(+1.04%)
Apr 13, 2022	43.72	45.11	43.72	45.04	388,152	+1.39(+3.18%)
Apr 12, 2022	44.04	44.47	43.47	43.65	549,124	-0.36(-0.81%)
Apr 11, 2022	44.36	44.67	43.71	44.00	435,051	-0.41(-0.92%)
Apr 08, 2022	44.36	44.78	44.12	44.41	388,587	-0.21(-0.48%)
Apr 07, 2022	45.55	45.72	44.27	44.63	554,531	-1.18(-2.57%)
Apr 06, 2022	45.13	45.90	44.84	45.80	665,029	+0.33(+0.73%)
Apr 05, 2022	46.41	46.98	45.44	45.47	556,489	-0.79(-1.71%)
Apr 04, 2022	47.14	47.14	45.64	46.26	664,051	-0.88(-1.86%)
Apr 01, 2022	46.88	47.47	46.75	47.14	444,074	+0.55(+1.19%)
Mar 31, 2022	46.74	47.41	46.58	46.58	581,682	-0.11(-0.24%)
Mar 30, 2022	47.22	47.62	46.53	46.70	455,206	-0.75(-1.59%)
Mar 29, 2022	46.11	47.69	45.93	47.45	946,321	+1.81(+3.97%)
Mar 28, 2022	45.55	45.86	45.20	45.64	553,530	+0.30(+0.65%)
Mar 25, 2022	44.88	45.70	44.69	45.34	564,484	+0.61(+1.36%)
Mar 24, 2022	44.33	44.76	44.31	44.73	444,843	+0.47(+1.07%)
Mar 23, 2022	44.48	44.82	44.00	44.25	398,726	-0.23(-0.51%)
Mar 22, 2022	44.05	44.59	44.05	44.48	687,227	+0.71(+1.63%)
Mar 21, 2022	43.81	44.24	43.63	43.77	407,630	+0.10(+0.23%)
Mar 18, 2022	43.81	43.81	43.06	43.67	975,012	-0.10(-0.23%)
Mar 17, 2022	43.83	44.03	43.53	43.77	519,921	-0.06(-0.14%)
Mar 16, 2022	44.25	44.60	43.09	43.83	804,224	+0.04(+0.10%)
Mar 15, 2022	44.06	44.48	43.30	43.79	623,957	-0.03(-0.06%)
Mar 14, 2022	44.66	44.75	43.55	43.81	592,395	-0.75(-1.69%)
Mar 11, 2022	44.91	45.23	44.46	44.57	616,838	+0.15(+0.34%)
Mar 10, 2022	43.91	44.48	43.45	44.42	697,457	-0.10(-0.23%)
Mar 09, 2022	43.93	44.82	43.86	44.52	1,050,293	+1.26(+2.92%)
Mar 08, 2022	43.10	43.83	43.00	43.26	883,821	+0.41(+0.95%)
Mar 07, 2022	43.81	43.87	42.71	42.85	668,449	-1.02(-2.32%)
Mar 04, 2022	43.17	43.89	42.76	43.87	581,411	+0.36(+0.82%)
Mar 03, 2022	43.22	43.71	42.73	43.51	741,628	+0.47(+1.10%)
Mar 02, 2022	41.57	43.09	41.57	43.03	658,579	+1.30(+3.11%)