Skip to main content

Essential Properties Realty Trust Inc (NY: EPRT )

25.44 -0.21 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 26.72 26.72 26.06 26.20 1,256,860 -0.46(-1.73%)
Mar 28, 2024 26.65 26.70 26.70 26.66 1,899,468 +0.13(+0.49%)
Mar 27, 2024 26.09 26.55 26.00 26.53 2,314,519 +0.38(+1.45%)
Mar 26, 2024 25.83 26.17 25.71 26.15 1,798,793 +0.41(+1.59%)
Mar 25, 2024 25.70 25.85 25.70 25.74 1,142,637 +0.06(+0.23%)
Mar 22, 2024 26.27 26.27 25.66 25.68 1,521,173 -0.24(-0.93%)
Mar 21, 2024 25.71 26.01 25.70 25.92 1,407,654 +0.40(+1.57%)
Mar 20, 2024 25.18 25.52 25.16 25.52 1,523,689 +0.22(+0.87%)
Mar 19, 2024 25.46 25.56 25.23 25.30 1,364,987 -0.11(-0.43%)
Mar 18, 2024 25.28 25.60 25.23 25.41 1,399,259 +0.05(+0.20%)
Mar 15, 2024 24.91 25.41 24.86 25.36 2,854,537 +0.11(+0.44%)
Mar 14, 2024 25.61 25.61 25.05 25.25 2,643,418 -0.28(-1.10%)
Mar 13, 2024 25.45 25.92 25.45 25.53 3,584,661 +0.03(+0.12%)
Mar 12, 2024 25.70 25.71 25.20 25.50 4,774,753 +0.27(+1.07%)
Mar 11, 2024 24.91 25.25 24.80 25.23 1,168,322 +0.30(+1.20%)
Mar 08, 2024 25.04 25.22 24.86 24.93 1,077,142 +0.06(+0.24%)
Mar 07, 2024 24.82 24.89 24.54 24.87 951,903 +0.14(+0.57%)
Mar 06, 2024 24.69 24.83 24.59 24.73 917,473 +0.17(+0.69%)
Mar 05, 2024 24.55 25.00 24.52 24.56 2,072,812 +0.07(+0.29%)
Mar 04, 2024 24.36 24.66 24.23 24.49 1,552,000 +0.12(+0.49%)
Mar 01, 2024 23.97 24.39 23.71 24.37 2,610,485 +0.48(+2.01%)
Feb 29, 2024 23.98 24.07 23.58 23.89 4,903,576 +0.11(+0.46%)
Feb 28, 2024 24.00 24.14 23.76 23.78 1,482,407 -0.35(-1.45%)
Feb 27, 2024 24.38 24.50 24.07 24.13 959,864 -0.14(-0.58%)
Feb 26, 2024 24.50 24.71 24.27 24.27 714,854 -0.29(-1.18%)
Feb 23, 2024 24.69 24.76 24.52 24.56 552,395 -0.12(-0.49%)
Feb 22, 2024 24.51 24.76 24.37 24.68 1,050,080 +0.12(+0.49%)
Feb 21, 2024 24.70 24.83 24.44 24.56 806,139 -0.06(-0.24%)
Feb 20, 2024 24.70 24.91 24.51 24.62 1,070,924 -0.07(-0.28%)
Feb 16, 2024 24.36 24.98 24.28 24.69 1,512,590 +0.15(+0.61%)
Feb 15, 2024 24.31 24.93 24.28 24.54 1,452,293 +0.35(+1.45%)
Feb 14, 2024 24.24 24.33 23.97 24.19 1,375,813 -0.01(-0.04%)
Feb 13, 2024 24.03 24.38 23.82 24.20 1,545,596 -0.42(-1.71%)
Feb 12, 2024 24.64 24.75 24.49 24.62 1,092,310 +0.03(+0.12%)
Feb 09, 2024 24.61 24.65 24.23 24.59 663,668 -0.04(-0.16%)
Feb 08, 2024 24.32 24.70 24.26 24.63 772,806 +0.26(+1.07%)
Feb 07, 2024 24.65 24.65 24.36 24.37 647,596 -0.19(-0.77%)
Feb 06, 2024 24.26 24.62 24.20 24.56 643,810 +0.27(+1.11%)
Feb 05, 2024 24.41 24.55 24.14 24.29 1,206,063 -0.50(-2.02%)
Feb 02, 2024 24.94 25.00 24.58 24.79 751,422 -0.46(-1.82%)
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.