Entertainment Properties Trust (NY: EPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 02, 2023	39.53	40.07	39.10	39.22	718,758	-0.49(-1.23%)
Sep 29, 2023	40.16	40.50	39.32	39.70	634,307	-0.17(-0.43%)
Sep 28, 2023	39.43	40.12	39.43	39.87	461,679	+0.45(+1.15%)
Sep 27, 2023	39.39	40.15	39.34	39.42	752,558	+0.19(+0.48%)
Sep 26, 2023	40.22	40.25	39.22	39.23	667,902	-1.13(-2.80%)
Sep 25, 2023	39.68	40.53	40.30	40.36	628,436	+0.59(+1.48%)
Sep 22, 2023	39.89	40.33	39.70	39.77	808,526	+0.12(+0.31%)
Sep 21, 2023	40.04	40.27	39.45	39.65	640,005	-0.95(-2.34%)
Sep 20, 2023	40.80	41.30	40.55	40.60	387,991	+0.16(+0.40%)
Sep 19, 2023	40.29	40.66	40.25	40.44	345,008	+0.14(+0.35%)
Sep 18, 2023	40.43	40.96	40.25	40.29	424,319	-0.15(-0.38%)
Sep 15, 2023	40.59	40.75	40.08	40.45	1,054,433	-0.33(-0.81%)
Sep 14, 2023	40.83	41.22	40.61	40.78	615,524	+0.37(+0.92%)
Sep 13, 2023	41.02	41.10	40.26	40.41	480,285	-0.67(-1.64%)
Sep 12, 2023	41.20	41.38	40.87	41.08	426,750	-0.36(-0.87%)
Sep 11, 2023	42.09	42.15	41.31	41.44	425,655	-0.54(-1.29%)
Sep 08, 2023	42.01	42.16	41.80	41.98	448,696	+0.12(+0.29%)
Sep 07, 2023	41.95	42.02	41.34	41.86	1,092,382	-0.16(-0.38%)
Sep 06, 2023	41.78	42.11	41.74	42.02	628,348	+0.24(+0.57%)
Sep 05, 2023	42.34	42.36	41.26	41.78	588,566	-0.76(-1.79%)
Sep 01, 2023	42.64	43.05	42.45	42.54	415,306	+0.03(+0.07%)
Aug 31, 2023	42.55	42.72	42.18	42.52	606,512	-0.09(-0.22%)
Aug 30, 2023	42.34	42.88	42.20	42.61	535,548	+0.26(+0.62%)
Aug 29, 2023	41.96	42.45	41.68	42.35	564,516	+0.50(+1.19%)
Aug 28, 2023	41.46	42.12	41.46	41.85	389,312	+0.42(+1.02%)
Aug 25, 2023	41.69	41.77	41.28	41.42	435,050	-0.01(-0.02%)
Aug 24, 2023	41.58	42.26	41.42	41.43	448,834	-0.29(-0.70%)
Aug 23, 2023	41.33	42.00	41.02	41.73	512,038	+0.68(+1.66%)
Aug 22, 2023	40.69	41.30	40.48	41.05	407,251	+0.46(+1.14%)
Aug 21, 2023	41.16	41.19	40.27	40.59	498,001	-0.53(-1.29%)
Aug 18, 2023	40.59	41.30	40.59	41.11	381,294	+0.17(+0.41%)
Aug 17, 2023	40.87	41.52	40.64	40.94	560,273	+0.10(+0.25%)
Aug 16, 2023	40.91	41.52	40.65	40.84	951,386	+0.11(+0.28%)
Aug 15, 2023	39.94	40.81	39.94	40.73	1,493,320	+0.35(+0.86%)
Aug 14, 2023	39.81	40.41	39.65	40.38	897,268	-0.03(-0.07%)
Aug 11, 2023	40.40	40.57	40.11	40.41	306,635	-0.15(-0.37%)
Aug 10, 2023	40.37	40.73	40.22	40.56	498,337	+0.29(+0.73%)
Aug 09, 2023	40.48	40.56	40.16	40.26	550,997	-0.35(-0.86%)
Aug 08, 2023	40.77	40.92	40.49	40.61	302,921	-0.57(-1.37%)
Aug 07, 2023	40.72	41.22	40.70	41.18	362,625	+0.49(+1.21%)
Aug 04, 2023	40.59	41.22	40.39	40.69	447,402	+0.10(+0.26%)
Aug 03, 2023	41.86	41.94	40.29	40.59	937,213	-1.26(-3.02%)
Aug 02, 2023	42.20	42.39	41.76	41.85	342,835	-0.62(-1.47%)