Skip to main content

Essential Properties Realty Trust Inc (NY: EPRT )

26.94 +0.06 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.