NYSE, EPR End of Day and Historical Stock Data [Entertainment Properties Trust]

27 Jun 2025

LAST: 57.55	CHANGE: 0.13	OPEN: 57.75	HIGH: 58.00	ASK: 0.00	VOLUME: 985.3K
LAST: 57.55	CHG(%): 0.23	PREV: 57.68	LOW: 57.07	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
20 Aug 25	53.75	54.27	53.63	53.81	1.1M
19 Aug 25	52.54	53.63	52.54	53.54	1.03M
18 Aug 25	52.54	52.87	52.28	52.73	1.06M
15 Aug 25	53.06	53.39	52.12	52.58	1.02M
14 Aug 25	53.04	53.26	52.63	53.05	570.4K
13 Aug 25	53.39	53.64	52.73	53.42	981.2K
12 Aug 25	53.00	53.41	52.61	53.33	858.4K
11 Aug 25	53.85	53.91	52.71	52.81	847.3K
08 Aug 25	54.26	54.75	53.81	53.85	655.4K
07 Aug 25	53.86	54.30	53.28	54.14	1.34M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

57.55