Entertainment Properties Trust (NY: EPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	41.36	42.20	41.27	42.12	692,546	+0.90(+2.17%)
Jul 28, 2023	41.68	41.80	40.96	41.23	598,742	-0.13(-0.31%)
Jul 27, 2023	41.79	42.17	41.34	41.35	983,973	-0.34(-0.81%)
Jul 26, 2023	41.84	42.24	41.59	41.69	720,235	-0.13(-0.31%)
Jul 25, 2023	42.45	42.54	41.56	41.82	1,039,634	-0.46(-1.09%)
Jul 24, 2023	42.49	42.87	42.21	42.28	1,091,602	-0.38(-0.90%)
Jul 21, 2023	42.99	43.14	42.62	42.67	583,436	-0.24(-0.57%)
Jul 20, 2023	42.67	43.13	42.11	42.91	567,838	+0.46(+1.08%)
Jul 19, 2023	42.28	42.55	42.04	42.45	777,076	+0.38(+0.91%)
Jul 18, 2023	42.24	42.56	41.71	42.07	832,697	-0.27(-0.64%)
Jul 17, 2023	42.56	42.92	42.22	42.34	978,275	-0.38(-0.88%)
Jul 14, 2023	42.68	42.85	42.09	42.71	1,046,303	-0.40(-0.94%)
Jul 13, 2023	43.52	43.78	42.78	43.12	2,357,300	-0.39(-0.91%)
Jul 12, 2023	44.37	44.73	43.43	43.51	1,227,829	-0.18(-0.41%)
Jul 11, 2023	44.54	44.64	43.50	43.69	1,657,022	-0.62(-1.40%)
Jul 10, 2023	44.13	44.46	44.02	44.31	403,916	+0.12(+0.28%)
Jul 07, 2023	43.97	44.54	43.97	44.19	719,556	+0.08(+0.19%)
Jul 06, 2023	43.69	44.25	43.18	44.10	495,660	-0.17(-0.38%)
Jul 05, 2023	44.14	44.74	43.62	44.27	488,802	-0.03(-0.06%)
Jul 03, 2023	43.84	44.40	43.78	44.30	253,484	+0.41(+0.94%)
Jun 30, 2023	44.32	44.37	43.26	43.89	830,396	-0.16(-0.36%)
Jun 29, 2023	42.84	44.09	42.84	44.05	1,091,863	+1.20(+2.81%)
Jun 28, 2023	42.36	42.95	41.88	42.84	895,657	+0.44(+1.03%)
Jun 27, 2023	41.56	42.59	41.47	42.40	338,063	+0.80(+1.93%)
Jun 26, 2023	40.77	41.84	40.64	41.60	296,282	+0.88(+2.15%)
Jun 23, 2023	40.79	41.20	40.59	40.72	488,349	-0.37(-0.91%)
Jun 22, 2023	41.45	41.47	40.58	41.10	742,224	-0.27(-0.65%)
Jun 21, 2023	42.02	42.02	41.27	41.37	481,420	-0.70(-1.66%)
Jun 20, 2023	43.19	43.20	42.03	42.07	621,602	-0.62(-1.46%)
Jun 16, 2023	42.81	43.06	42.49	42.69	843,796	+0.04(+0.09%)
Jun 15, 2023	42.45	42.69	42.05	42.65	332,114	+0.05(+0.11%)
Jun 14, 2023	42.87	43.07	42.04	42.61	613,007	+0.10(+0.24%)
Jun 13, 2023	42.21	42.78	42.14	42.50	498,362	+0.28(+0.66%)
Jun 12, 2023	42.27	42.46	41.85	42.23	330,183	-0.07(-0.15%)
Jun 09, 2023	42.18	42.45	41.95	42.29	430,345	+0.12(+0.29%)
Jun 08, 2023	41.31	42.23	40.73	42.17	579,348	+0.67(+1.62%)
Jun 07, 2023	41.02	41.78	40.85	41.50	438,459	+0.72(+1.76%)
Jun 06, 2023	39.93	40.86	39.93	40.78	551,596	+0.97(+2.44%)
Jun 05, 2023	40.56	40.76	39.73	39.81	418,428	-1.10(-2.69%)
Jun 02, 2023	39.29	41.22	39.15	40.91	714,816	+2.37(+6.14%)
Jun 01, 2023	38.93	38.93	38.37	38.54	367,285	-0.34(-0.86%)
May 31, 2023	38.38	39.01	38.26	38.88	551,238	+0.48(+1.24%)
May 30, 2023	38.78	39.07	38.31	38.40	350,987	-0.17(-0.45%)
May 26, 2023	38.24	38.60	37.80	38.58	424,325	+0.35(+0.92%)
May 25, 2023	38.60	38.65	38.02	38.22	375,237	-0.36(-0.94%)
May 24, 2023	38.80	38.93	38.51	38.59	283,126	-0.41(-1.05%)
May 23, 2023	39.22	39.56	38.96	38.99	350,740	-0.13(-0.33%)
May 22, 2023	39.02	39.24	38.80	39.12	304,546	+0.26(+0.67%)
May 19, 2023	39.12	39.35	38.58	38.86	335,865	+0.11(+0.29%)
May 18, 2023	38.64	39.03	38.50	38.75	367,842	-0.15(-0.38%)
May 17, 2023	38.74	39.09	38.51	38.90	379,370	+0.35(+0.91%)
May 16, 2023	38.94	38.96	38.32	38.55	584,221	-0.28(-0.72%)
May 15, 2023	38.14	39.28	37.92	38.83	504,084	+0.89(+2.34%)
May 12, 2023	38.62	38.62	37.71	37.94	386,779	-0.60(-1.56%)
May 11, 2023	38.73	38.89	38.43	38.54	509,797	-0.44(-1.12%)
May 10, 2023	39.35	39.46	38.70	38.97	386,209	+0.11(+0.29%)
May 09, 2023	38.96	39.19	38.51	38.86	318,153	-0.35(-0.90%)
May 08, 2023	39.27	39.29	38.75	39.21	280,793	+0.05(+0.12%)
May 05, 2023	39.44	39.71	38.89	39.17	321,519	+0.11(+0.28%)
May 04, 2023	38.56	39.45	38.34	39.06	366,604	+0.37(+0.96%)
May 03, 2023	38.42	39.48	38.23	38.69	1,031,819	+0.53(+1.38%)
May 02, 2023	38.43	38.63	37.71	38.16	389,562	-0.47(-1.22%)