Entertainment Properties Trust (NY: EPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	38.73	38.83	37.99	38.07	627,735	-0.48(-1.25%)
Aug 30, 2022	39.28	39.35	38.51	38.55	476,322	-0.56(-1.42%)
Aug 29, 2022	39.38	39.52	39.06	39.11	591,786	-0.51(-1.30%)
Aug 26, 2022	40.41	40.60	39.46	39.62	1,023,673	-0.90(-2.21%)
Aug 25, 2022	40.48	40.85	40.41	40.51	736,728	+0.27(+0.67%)
Aug 24, 2022	40.90	40.97	40.06	40.24	1,442,890	-0.98(-2.38%)
Aug 23, 2022	41.81	42.07	41.22	41.23	666,780	-0.44(-1.06%)
Aug 22, 2022	41.57	42.18	41.48	41.67	839,288	-0.51(-1.22%)
Aug 19, 2022	42.94	43.32	40.44	42.18	2,642,210	-2.82(-6.26%)
Aug 18, 2022	44.76	45.28	44.55	45.00	553,496	+0.27(+0.60%)
Aug 17, 2022	47.14	47.27	43.64	44.73	1,531,079	-3.47(-7.20%)
Aug 16, 2022	48.21	48.46	47.93	48.21	422,821	-0.02(-0.04%)
Aug 15, 2022	48.22	48.63	48.07	48.22	346,776	+0.06(+0.13%)
Aug 12, 2022	47.81	48.34	47.70	48.16	276,940	+0.65(+1.37%)
Aug 11, 2022	47.47	47.95	47.21	47.51	336,286	+0.34(+0.72%)
Aug 10, 2022	46.92	47.36	46.76	47.17	345,242	+0.76(+1.63%)
Aug 09, 2022	46.11	46.42	45.94	46.41	403,873	+0.38(+0.83%)
Aug 08, 2022	45.94	46.73	45.86	46.03	397,271	+0.41(+0.90%)
Aug 05, 2022	45.18	45.66	44.77	45.62	350,861	+0.39(+0.87%)
Aug 04, 2022	45.72	45.88	45.07	45.23	449,653	-0.60(-1.31%)
Aug 03, 2022	46.53	46.99	45.83	45.83	489,018	-0.49(-1.05%)
Aug 02, 2022	47.50	47.52	46.16	46.32	650,112	-0.94(-1.99%)
Aug 01, 2022	46.81	47.40	46.11	47.26	559,696	+0.44(+0.95%)
Jul 29, 2022	46.27	47.23	46.09	46.81	393,208	+0.49(+1.05%)
Jul 28, 2022	45.94	46.41	45.54	46.33	396,136	+0.63(+1.38%)
Jul 27, 2022	45.45	45.79	45.24	45.70	333,686	+0.50(+1.11%)
Jul 26, 2022	45.32	45.60	45.00	45.19	387,194	-0.08(-0.17%)
Jul 25, 2022	44.55	45.32	44.16	45.27	409,822	+0.89(+2.01%)
Jul 22, 2022	44.53	44.93	44.10	44.38	429,281	-0.23(-0.52%)
Jul 21, 2022	44.78	44.78	44.11	44.61	368,806	-0.42(-0.94%)
Jul 20, 2022	44.92	45.30	44.38	45.04	403,308	-0.04(-0.10%)
Jul 19, 2022	43.95	45.21	43.92	45.08	573,460	+1.53(+3.52%)
Jul 18, 2022	42.85	43.64	42.68	43.55	576,799	+0.96(+2.26%)
Jul 15, 2022	41.80	42.67	41.48	42.59	375,045	+1.25(+3.01%)
Jul 14, 2022	40.75	41.39	40.75	41.34	254,226	-0.16(-0.38%)
Jul 13, 2022	41.17	41.69	40.99	41.50	300,702	-0.10(-0.25%)
Jul 12, 2022	41.39	42.08	41.19	41.60	374,614	-0.07(-0.17%)
Jul 11, 2022	41.87	42.11	41.20	41.67	238,371	-0.34(-0.80%)
Jul 08, 2022	42.27	42.49	41.80	42.01	376,986	-0.22(-0.51%)
Jul 07, 2022	41.62	42.45	41.34	42.22	551,940	+1.43(+3.50%)
Jul 06, 2022	40.86	41.29	40.36	40.80	267,995	-0.14(-0.34%)
Jul 05, 2022	40.81	40.97	39.94	40.94	371,151	-0.23(-0.57%)
Jul 01, 2022	40.53	41.20	40.01	41.17	336,804	+0.55(+1.36%)
Jun 30, 2022	40.17	41.41	40.10	40.62	602,224	-0.28(-0.68%)
Jun 29, 2022	41.07	41.24	40.47	40.89	455,552	-0.28(-0.68%)
Jun 28, 2022	41.44	42.09	40.94	41.17	736,279	+0.20(+0.48%)
Jun 27, 2022	41.00	41.29	40.61	40.98	421,341	+0.02(+0.04%)
Jun 24, 2022	39.91	41.10	39.86	40.96	652,618	+1.39(+3.50%)
Jun 23, 2022	39.19	39.73	38.95	39.57	443,225	+0.48(+1.23%)
Jun 22, 2022	38.70	39.59	38.44	39.09	475,927	+0.09(+0.22%)
Jun 21, 2022	39.16	39.81	38.58	39.00	413,125	+0.24(+0.62%)
Jun 17, 2022	37.86	38.91	37.70	38.76	935,367	+0.91(+2.41%)
Jun 16, 2022	38.28	38.71	37.67	37.85	670,461	-1.43(-3.64%)
Jun 15, 2022	38.10	39.81	37.94	39.28	938,797	+1.80(+4.80%)
Jun 14, 2022	38.66	38.66	36.97	37.48	1,369,362	-1.15(-2.98%)
Jun 13, 2022	40.35	40.47	38.50	38.63	718,104	-2.74(-6.61%)
Jun 10, 2022	41.74	42.03	41.29	41.37	664,335	-0.98(-2.32%)
Jun 09, 2022	43.02	43.02	42.29	42.35	666,472	-0.84(-1.95%)
Jun 08, 2022	43.88	43.88	42.97	43.20	509,779	-0.90(-2.05%)
Jun 07, 2022	43.02	44.12	42.85	44.10	384,472	+0.88(+2.03%)
Jun 06, 2022	43.51	43.60	43.06	43.22	370,123	+0.10(+0.24%)
Jun 03, 2022	44.00	44.22	42.85	43.12	395,796	-1.10(-2.49%)
Jun 02, 2022	43.96	44.31	43.14	44.22	490,081	+0.17(+0.39%)