Indicators

Essential Properties Realty Trust Inc (NY: EPRT )

26.78 +0.33 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.53	22.76	22.36	22.65	467,585	+0.19(+0.87%)
May 27, 2021	22.95	22.95	22.45	22.45	1,017,248	-0.35(-1.51%)
May 26, 2021	22.63	22.88	22.45	22.80	612,911	+0.35(+1.58%)
May 25, 2021	22.30	22.74	22.26	22.45	474,279	+0.19(+0.87%)
May 24, 2021	22.07	22.42	21.91	22.25	3,014,775	+0.41(+1.86%)
May 21, 2021	21.98	21.98	21.62	21.84	690,735	+0.03(+0.12%)
May 20, 2021	21.53	21.86	21.32	21.82	612,251	+0.23(+1.07%)
May 19, 2021	21.39	21.61	20.98	21.59	803,727	-0.12(-0.53%)
May 18, 2021	22.10	22.20	21.69	21.70	387,455	-0.46(-2.08%)
May 17, 2021	21.77	22.23	21.52	22.16	522,320	+0.20(+0.93%)
May 14, 2021	21.64	21.99	21.58	21.96	353,788	+0.53(+2.48%)
May 13, 2021	21.04	21.64	21.04	21.43	504,203	+0.42(+1.98%)
May 12, 2021	21.77	21.80	20.99	21.01	821,689	-0.87(-3.96%)
May 11, 2021	21.99	22.07	21.42	21.88	1,124,427	-0.54(-2.41%)
May 10, 2021	22.93	22.98	22.40	22.42	1,078,723	-0.51(-2.24%)
May 07, 2021	22.61	22.97	22.61	22.93	423,064	+0.21(+0.93%)
May 06, 2021	22.33	22.72	22.27	22.72	632,218	+0.42(+1.90%)
May 05, 2021	22.47	22.93	21.97	22.30	882,995	-0.64(-2.78%)
May 04, 2021	23.45	23.67	22.82	22.93	930,545	-0.43(-1.86%)

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.