Skip to main content

Essential Properties Realty Trust Inc (NY: EPRT )

26.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 27.09 27.21 26.85 26.85 7,233,486 -0.23(-0.85%)
Jun 20, 2024 27.18 27.34 26.95 27.08 1,395,620 -0.16(-0.59%)
Jun 18, 2024 27.60 27.77 27.23 27.24 1,114,494 -0.41(-1.48%)
Jun 17, 2024 27.53 27.80 27.40 27.65 912,695 +0.05(+0.18%)
Jun 14, 2024 27.52 27.81 27.50 27.60 687,661 -0.05(-0.18%)
Jun 13, 2024 27.56 27.89 27.51 27.65 896,239 +0.09(+0.33%)
Jun 12, 2024 28.12 28.18 27.50 27.56 1,420,228 +0.14(+0.51%)
Jun 11, 2024 27.30 27.58 27.23 27.42 1,355,543 -0.04(-0.15%)
Jun 10, 2024 27.23 27.64 27.00 27.46 2,508,516 +0.01(+0.04%)
Jun 07, 2024 27.54 27.65 27.26 27.45 961,930 -0.50(-1.79%)
Jun 06, 2024 27.57 27.96 27.45 27.95 1,371,290 +0.21(+0.76%)
Jun 05, 2024 27.41 27.80 27.13 27.74 2,918,263 +0.34(+1.24%)
Jun 04, 2024 26.89 27.55 26.77 27.40 1,200,414 +0.57(+2.12%)
Jun 03, 2024 26.85 26.93 26.62 26.83 1,385,482 +0.05(+0.19%)
May 31, 2024 26.52 26.87 26.44 26.78 2,560,989 +0.33(+1.25%)
May 30, 2024 26.38 26.57 26.31 26.45 999,791 +0.28(+1.07%)
May 29, 2024 26.14 26.33 26.07 26.17 845,632 -0.20(-0.76%)
May 28, 2024 26.97 27.22 26.35 26.37 1,052,242 -0.57(-2.12%)
May 24, 2024 27.06 27.07 26.77 26.94 837,750 +0.06(+0.22%)
May 23, 2024 27.25 27.32 26.80 26.88 981,313 -0.44(-1.61%)
May 22, 2024 27.49 27.67 27.31 27.32 992,049 -0.21(-0.76%)
May 21, 2024 27.42 27.68 27.33 27.53 1,227,081 +0.09(+0.33%)
May 20, 2024 27.45 27.68 27.40 27.44 1,158,968 -0.10(-0.36%)
May 17, 2024 27.25 27.65 27.15 27.54 863,205 +0.33(+1.21%)
May 16, 2024 27.56 27.63 27.13 27.21 1,093,835 -0.33(-1.20%)
May 15, 2024 27.59 27.70 27.25 27.54 1,457,606 +0.44(+1.62%)
May 14, 2024 27.51 27.59 27.09 27.10 1,161,779 -0.15(-0.55%)
May 13, 2024 27.31 27.31 26.99 27.25 785,361 +0.10(+0.37%)
May 10, 2024 27.22 27.24 26.95 27.15 813,357 +0.03(+0.11%)
May 09, 2024 27.14 27.25 26.89 27.12 989,104 +0.11(+0.41%)
May 08, 2024 27.07 27.21 26.71 27.01 1,048,993 -0.26(-0.95%)
May 07, 2024 27.32 27.49 27.24 27.27 1,248,123 +0.12(+0.44%)
May 06, 2024 27.10 27.22 26.96 27.15 992,864 +0.24(+0.89%)
May 03, 2024 27.26 27.40 26.54 26.91 910,450 +0.09(+0.34%)
May 02, 2024 26.62 26.98 26.41 26.82 1,495,741 +0.47(+1.78%)
May 01, 2024 26.31 26.87 26.28 26.35 1,253,112 +0.01(+0.04%)
Apr 30, 2024 26.11 26.48 26.06 26.34 1,333,037 +0.03(+0.11%)
Apr 29, 2024 25.94 26.41 25.86 26.31 1,022,233 +0.62(+2.41%)
Apr 26, 2024 25.78 26.00 25.60 25.69 2,014,005 -0.04(-0.16%)
Apr 25, 2024 26.10 26.37 25.72 25.73 2,077,846 -0.60(-2.28%)
Apr 24, 2024 26.09 26.41 26.02 26.33 1,253,148 +0.05(+0.19%)
Apr 23, 2024 25.78 26.39 25.78 26.28 1,295,840 +0.52(+2.02%)
Apr 22, 2024 25.48 25.81 25.30 25.76 830,610 +0.28(+1.10%)
Apr 19, 2024 25.16 25.53 25.09 25.48 1,279,648 +0.32(+1.27%)
Apr 18, 2024 25.00 25.18 24.82 25.16 866,091 +0.25(+1.00%)
Apr 17, 2024 24.85 25.10 24.77 24.91 651,680 +0.15(+0.61%)
Apr 16, 2024 24.98 25.04 24.72 24.76 695,455 -0.41(-1.63%)
Apr 15, 2024 25.49 25.54 24.95 25.17 881,927 -0.27(-1.06%)
Apr 12, 2024 25.65 25.69 25.33 25.44 736,101 -0.21(-0.82%)
Apr 11, 2024 25.39 25.86 25.26 25.65 1,298,004 +0.34(+1.34%)
Apr 10, 2024 25.84 25.84 25.12 25.31 1,188,089 -1.24(-4.67%)
Apr 09, 2024 26.10 26.61 26.05 26.55 1,191,793 +0.50(+1.92%)
Apr 08, 2024 25.54 26.06 25.54 26.05 1,316,076 +0.52(+2.04%)
Apr 05, 2024 25.30 25.61 25.22 25.53 631,356 +0.06(+0.24%)
Apr 04, 2024 25.50 25.80 25.36 25.47 1,169,493 +0.18(+0.71%)
Apr 03, 2024 25.35 25.57 25.16 25.29 955,301 -0.20(-0.78%)
Apr 02, 2024 25.95 25.95 25.25 25.49 1,581,855 -0.71(-2.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.