Skip to main content

Essential Properties Realty Trust Inc (NY: EPRT )

30.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 30.18 30.87 30.18 30.68 1,996,063 +0.18(+0.59%)
Jul 16, 2024 30.16 30.55 30.04 30.50 1,055,493 +0.61(+2.04%)
Jul 15, 2024 29.53 29.94 29.34 29.89 1,325,240 +0.61(+2.08%)
Jul 12, 2024 29.35 29.58 29.19 29.28 1,135,446 +0.14(+0.48%)
Jul 11, 2024 28.90 29.46 28.71 29.14 1,553,238 +0.82(+2.90%)
Jul 10, 2024 27.98 28.34 27.88 28.32 1,063,813 +0.48(+1.72%)
Jul 09, 2024 28.21 28.29 27.79 27.84 1,105,661 -0.44(-1.56%)
Jul 08, 2024 28.07 28.38 27.99 28.28 1,018,974 +0.29(+1.04%)
Jul 05, 2024 27.79 28.09 27.67 27.99 640,800 +0.14(+0.50%)
Jul 03, 2024 27.69 28.02 27.68 27.85 449,678 +0.16(+0.58%)
Jul 02, 2024 27.62 27.79 27.49 27.69 1,154,667 +0.24(+0.87%)
Jul 01, 2024 27.66 27.69 27.28 27.45 1,875,562 -0.26(-0.94%)
Jun 28, 2024 27.64 27.83 27.48 27.71 5,999,265 +0.42(+1.54%)
Jun 27, 2024 26.94 27.29 26.87 27.29 1,537,894 +0.45(+1.66%)
Jun 26, 2024 26.56 26.90 26.47 26.84 1,246,763 +0.16(+0.59%)
Jun 25, 2024 27.02 27.02 26.67 26.69 1,066,687 -0.41(-1.50%)
Jun 24, 2024 26.69 27.39 26.62 27.09 1,412,810 +0.52(+1.97%)
Jun 21, 2024 26.81 26.92 26.57 26.57 7,310,353 -0.23(-0.85%)
Jun 20, 2024 26.89 27.05 26.66 26.80 1,410,450 -0.16(-0.59%)
Jun 18, 2024 27.31 27.48 26.94 26.95 1,126,337 -0.41(-1.48%)
Jun 17, 2024 27.24 27.51 27.11 27.36 922,393 +0.05(+0.18%)
Jun 14, 2024 27.23 27.52 27.21 27.31 694,968 -0.05(-0.18%)
Jun 13, 2024 27.27 27.60 27.22 27.36 905,762 +0.09(+0.33%)
Jun 12, 2024 27.82 27.88 27.21 27.27 1,435,320 +0.14(+0.51%)
Jun 11, 2024 27.01 27.29 26.94 27.13 1,369,947 -0.04(-0.15%)
Jun 10, 2024 26.94 27.35 26.71 27.17 2,535,173 +0.01(+0.04%)
Jun 07, 2024 27.25 27.36 26.97 27.16 972,152 -0.49(-1.79%)
Jun 06, 2024 27.28 27.67 27.16 27.66 1,385,862 +0.21(+0.76%)
Jun 05, 2024 27.12 27.50 26.84 27.45 2,949,274 +0.34(+1.24%)
Jun 04, 2024 26.61 27.26 26.49 27.11 1,213,170 +0.56(+2.12%)
Jun 03, 2024 26.57 26.65 26.34 26.55 1,400,205 +0.05(+0.19%)
May 31, 2024 26.24 26.59 26.16 26.50 2,588,203 +0.33(+1.25%)
May 30, 2024 26.10 26.29 26.03 26.17 1,010,415 +0.28(+1.07%)
May 29, 2024 25.87 26.05 25.80 25.89 854,618 -0.20(-0.76%)
May 28, 2024 26.69 26.93 26.07 26.09 1,063,423 -0.56(-2.12%)
May 24, 2024 26.78 26.79 26.49 26.66 846,652 +0.06(+0.22%)
May 23, 2024 26.96 27.03 26.52 26.60 991,741 -0.44(-1.61%)
May 22, 2024 27.20 27.38 27.02 27.03 1,002,591 -0.21(-0.76%)
May 21, 2024 27.13 27.38 27.04 27.24 1,240,120 +0.09(+0.33%)
May 20, 2024 27.16 27.39 27.11 27.15 1,171,283 -0.10(-0.36%)
May 17, 2024 26.96 27.36 26.86 27.25 872,377 +0.33(+1.21%)
May 16, 2024 27.27 27.34 26.84 26.92 1,105,458 -0.33(-1.20%)
May 15, 2024 27.30 27.41 26.96 27.25 1,473,095 +0.44(+1.62%)
May 14, 2024 27.22 27.30 26.80 26.82 1,174,124 -0.15(-0.55%)
May 13, 2024 27.02 27.02 26.71 26.96 793,706 +0.10(+0.37%)
May 10, 2024 26.93 26.95 26.67 26.86 822,000 +0.03(+0.11%)
May 09, 2024 26.85 26.96 26.61 26.83 999,614 +0.11(+0.41%)
May 08, 2024 26.79 26.92 26.43 26.73 1,060,140 -0.26(-0.95%)
May 07, 2024 27.03 27.20 26.95 26.98 1,261,386 +0.12(+0.44%)
May 06, 2024 26.82 26.93 26.68 26.86 1,003,414 +0.24(+0.89%)
May 03, 2024 26.97 27.11 26.26 26.63 920,125 +0.09(+0.34%)
May 02, 2024 26.34 26.70 26.13 26.54 1,511,635 +0.47(+1.78%)
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.