Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Essential Properties Realty Trust, Inc. (EPRT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
22.99+0.62 (+2.77%)
At close: 04:00PM EDT
23.30 +0.31 (+1.35%)
After hours: 07:31PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202222.5223.1422.5122.9922.99725,000
May 26, 202222.6822.8422.2522.3722.37680,400
May 25, 202221.8922.5421.7022.5022.50745,500
May 24, 202221.8122.1821.3122.1522.15570,200
May 23, 202222.1322.2321.7821.9021.90640,400
May 20, 202222.4022.5421.6222.0422.04758,200
May 19, 202222.0322.2921.6022.0022.001,064,500
May 18, 202222.8422.9021.9122.0522.05821,400
May 17, 202223.3023.3622.9623.0623.06671,300
May 16, 202223.1923.2922.9422.9722.97772,000
May 13, 202222.5223.1522.3723.1323.13873,600
May 12, 202221.8522.2621.7322.2322.23765,300
May 11, 202222.1022.6021.8321.9121.91888,000
May 10, 202222.2822.5221.4721.9521.951,153,200
May 09, 202222.4622.5021.9222.0622.06684,500
May 06, 202222.7422.9722.4022.7722.77800,000
May 05, 202223.5423.7222.6922.9822.98703,300
May 04, 202223.5323.8523.0423.7323.731,065,300
May 03, 202223.3023.8023.1523.5423.54847,600
May 02, 202224.0824.2722.7123.2823.28776,000
Apr 29, 202225.3225.3523.9424.0024.00802,400
Apr 28, 202224.9225.5924.6825.3425.34669,400
Apr 27, 202224.8625.2024.7024.8024.80543,300
Apr 26, 202225.4025.6224.8724.9324.93474,000
Apr 25, 202225.7025.8725.0625.5825.58623,900
Apr 22, 202226.0326.0325.6725.7025.70663,300
Apr 21, 202226.7326.7426.0126.0526.05522,000
Apr 20, 202226.6326.7526.3826.5526.55641,600
Apr 19, 202225.7526.4225.7026.3226.32640,800
Apr 18, 202225.6125.8025.4225.6525.65685,600
Apr 14, 202225.6226.0125.5525.6325.63451,800
Apr 13, 202225.2225.5525.1225.4425.44352,600
Apr 12, 202225.3025.4825.0425.1225.12440,200
Apr 11, 202225.5125.6025.0725.1925.19697,500
Apr 08, 202225.4725.6325.2325.5125.51537,700
Apr 07, 202225.8125.9025.1625.4025.40954,900
Apr 06, 202225.5426.1125.3825.9325.93612,600
Apr 05, 202225.6726.0325.5125.5525.551,127,600
Apr 04, 202225.9426.1325.2525.5825.58887,400
Apr 01, 202225.3725.9125.3725.8825.881,067,000
Mar 31, 202225.5225.8925.3025.3025.30915,800
Mar 30, 202225.5825.8125.3025.4725.47658,200
Mar 29, 202225.4626.1325.4425.9825.98892,000
Mar 28, 202224.9525.1324.7525.1225.12845,300
Mar 25, 202224.7124.8924.5024.8924.891,373,400
Mar 24, 202224.5824.6624.3624.6024.601,175,300
Mar 23, 202224.9825.1424.5324.5924.59587,300
Mar 22, 202224.7625.2424.7625.0325.03991,900
Mar 21, 202225.3125.3724.5824.8124.81995,000
Mar 18, 202225.0225.4424.7825.3525.351,868,400
Mar 17, 202224.4725.0924.4224.9024.901,107,900
Mar 16, 202225.0225.2524.2524.7724.771,229,600
Mar 15, 202224.7225.3724.5424.8124.811,373,600
Mar 14, 202224.8725.0924.4924.6724.67503,700
Mar 11, 202225.0325.1424.6624.8024.80566,300
Mar 10, 202224.6124.9124.3524.8824.881,287,600
Mar 09, 202225.0225.1924.7424.9224.92592,000
Mar 08, 202224.2425.0624.2124.6124.61795,500
Mar 07, 202225.3625.4724.2624.2624.26486,100
Mar 04, 202224.9525.2824.7725.2625.26551,300
Mar 03, 202225.4525.5024.9425.1925.19796,500
Mar 02, 202225.2525.5625.0325.3525.35716,500
Mar 01, 202225.2325.4924.7225.0025.00746,100
Feb 28, 202225.2025.5124.8625.2825.28974,500
Feb 25, 202225.0825.5124.8125.4225.42791,400
Feb 24, 202224.2425.0124.0124.8924.891,655,500
Feb 23, 202225.0625.2824.5924.6424.64662,300
Feb 22, 202224.8925.2424.6124.8224.82898,300
Feb 18, 202225.3125.9324.9325.0525.05969,100
Feb 17, 202224.9225.7424.7925.2525.251,560,900
Feb 16, 202224.8625.3324.4625.1725.173,410,400
Feb 15, 202225.1225.1624.7624.7824.782,932,100
Feb 14, 202225.5925.7224.5524.7624.762,606,300
Feb 11, 202225.5025.7825.0125.4225.42451,800
Feb 10, 202225.4026.1425.1825.2925.29612,700
Feb 09, 202225.9426.1725.5925.8325.83557,300
Feb 08, 202225.3425.7225.1425.5625.56554,000
Feb 07, 202225.5025.7225.1725.2625.26421,600
Feb 04, 202225.3825.9125.1125.5525.55499,800
Feb 03, 202226.0026.1025.4725.5825.58945,500
Feb 02, 202226.4926.6926.3026.4326.43990,800
Feb 01, 202226.7026.8026.1926.3826.38683,400
Jan 31, 202225.5026.5625.5026.5526.55911,200
Jan 28, 202224.9225.7724.5625.7625.76665,600
Jan 27, 202225.2025.4724.6724.9124.91707,500
Jan 26, 202225.5726.1124.7524.9424.94476,600
Jan 25, 202225.0925.5224.5325.2225.22833,500
Jan 24, 202225.0125.5424.3725.4825.481,120,600
Jan 21, 202225.7026.0925.4425.5025.50798,900
Jan 20, 202226.2526.7125.7125.7425.74755,500
Jan 19, 202227.1027.4326.7426.7626.76348,700
Jan 18, 202227.3527.4227.0927.1527.15543,900
Jan 14, 202227.7427.8427.4727.6027.60602,300
Jan 13, 202228.0928.2727.8627.9527.95279,800
Jan 12, 202227.7528.2427.7527.8927.89391,500
Jan 11, 202228.1628.2027.4627.7727.771,424,900
Jan 10, 202228.0128.2027.4828.1528.15874,100
Jan 07, 202228.3428.6528.2328.3028.30804,100
Jan 06, 202228.5428.6628.2128.3628.36672,800
Jan 05, 202229.2229.4828.2628.3728.37513,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement