EPRT - Essential Properties Realty Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201921.9222.2621.8221.9121.91730,700
Aug 22, 201921.8522.0421.8021.9921.99522,700
Aug 21, 201922.0422.0821.8221.9421.94611,700
Aug 20, 201922.2522.2721.8421.9821.98727,600
Aug 19, 201922.2222.4621.9722.0722.07437,400
Aug 16, 201921.9822.2921.8022.1122.11657,400
Aug 15, 201921.7922.1021.6721.9121.911,047,600
Aug 14, 201921.7621.8821.5821.7821.78787,200
Aug 13, 201921.6921.9321.4721.8521.851,107,400
Aug 12, 201921.1921.6021.0721.5921.59630,200
Aug 09, 201921.0521.2020.8621.1921.19618,800
Aug 08, 201920.6521.1920.3221.1421.14691,200
Aug 07, 201920.7321.0620.5120.8820.88662,400
Aug 06, 201920.5020.8920.3620.8320.83831,900
Aug 05, 201920.9320.9320.2220.4120.411,331,800
Aug 02, 201920.6121.1520.6121.0521.052,906,800
Aug 01, 201921.1821.3020.6220.6320.631,083,300
Jul 31, 201921.2021.5421.0321.1221.121,328,500
Jul 30, 201920.6921.3420.6821.2221.221,226,600
Jul 29, 201920.4420.8620.4420.7020.701,413,500
Jul 26, 201920.2620.4320.0920.3420.341,045,100
Jul 25, 201920.2420.6220.1120.2120.21821,600
Jul 24, 201920.7020.7620.1820.2720.271,436,600
Jul 23, 201920.6320.8820.4020.6820.682,838,200
Jul 22, 201920.6521.2320.5620.6220.625,431,800
Jul 19, 201920.4320.9720.4020.6420.641,911,000
Jul 18, 201920.1520.6320.0320.3820.387,570,500
Jul 17, 201920.0920.2719.5319.8319.83934,700
Jul 16, 201919.3220.3219.1120.0920.091,021,000
Jul 15, 201919.5520.0119.2619.8219.82385,800
Jul 12, 201919.7519.7519.4619.5519.55406,800
Jul 11, 201920.3120.3119.6419.7719.77893,900
Jul 10, 201920.2820.4020.1120.3120.31221,000
Jul 09, 201920.1920.3319.9620.1720.17753,200
Jul 08, 201920.3020.5020.1020.2620.26304,600
Jul 05, 201920.2520.4519.5520.3320.33703,700
Jul 03, 201920.2420.5220.0220.3520.35180,400
Jul 02, 201919.5020.4019.2720.2820.28926,600
Jul 01, 201920.1020.2619.2519.4819.48892,400
Jun 28, 201919.6220.1019.5720.0420.042,646,500
Jun 27, 201919.5819.8719.5619.6319.63349,100
Jun 27, 20190.22 Dividend
Jun 26, 201920.4120.5119.4319.6919.47747,600
Jun 25, 201920.9221.1520.3620.4520.22447,500
Jun 24, 201920.9521.0020.5420.8720.64619,200
Jun 21, 201921.4021.4020.7220.9020.67930,400
Jun 20, 201921.4521.5821.1421.5521.31668,900
Jun 19, 201921.2021.4420.7621.4021.16418,700
Jun 18, 201921.5821.8321.1621.2320.99267,300
Jun 17, 201921.4021.6021.2021.5521.31260,900
Jun 14, 201921.1621.5521.0721.3221.08763,200
Jun 13, 201921.3821.4221.1621.2120.97656,600
Jun 12, 201921.1521.4320.8321.3121.07567,100
Jun 11, 201921.2621.3720.7620.9320.70369,600
Jun 10, 201920.9621.1120.7220.8120.58307,100
Jun 07, 201921.3021.3020.9420.9920.76362,800
Jun 06, 201920.9821.3220.9221.0320.80374,100
Jun 05, 201920.4420.9920.3120.9820.75305,400
Jun 04, 201921.0821.2419.9020.4220.19904,000
Jun 03, 201921.3021.4720.7621.0520.81386,400
May 31, 201920.8221.4020.7421.2621.02179,600
May 30, 201921.1421.5420.9420.9720.74472,300
May 29, 201921.1921.2420.7121.0720.83522,500
May 28, 201921.5521.6221.2421.2721.03546,200
May 24, 201921.3621.6521.3621.4521.21202,900
May 23, 201921.6021.6821.1521.2521.01407,500
May 22, 201921.1921.6721.1421.6321.39503,500
May 21, 201920.7621.1920.7121.1420.90443,800
May 20, 201920.8220.9720.6120.7020.47466,800
May 17, 201920.6620.9920.6620.8820.65337,800
May 16, 201920.5520.8620.4420.7520.52592,800
May 15, 201920.7020.9320.5620.6220.39443,300
May 14, 201920.2020.8020.1120.7020.47427,600
May 13, 201920.2320.4619.6820.1019.88810,800
May 10, 201920.4220.6020.1820.3820.151,117,800
May 09, 201920.0920.6020.0120.3520.12546,800
May 08, 201920.5220.8020.0520.0719.85705,800
May 07, 201920.6820.8520.4420.4820.25570,400
May 06, 201920.6120.9220.5420.7520.52338,600
May 03, 201920.5020.8520.4620.7520.521,249,900
May 02, 201920.6120.9520.4020.5020.27471,300
May 01, 201920.7520.9020.5020.6320.40406,800
Apr 30, 201920.3320.7820.3320.6820.45493,200
Apr 29, 201920.3520.6020.2320.3620.13381,200
Apr 26, 201920.0420.3719.7620.3320.10376,900
Apr 25, 201919.8920.0919.7019.9819.76300,500
Apr 24, 201919.6520.1219.5519.9919.77506,500
Apr 23, 201919.1419.5618.9719.5619.34341,500
Apr 22, 201918.9619.0818.8119.0118.80378,000
Apr 18, 201918.8919.0918.6019.0718.86671,700
Apr 17, 201918.9318.9818.5518.8918.68719,600
Apr 16, 201919.3819.5518.7118.9118.701,039,600
Apr 15, 201919.7019.7819.1319.3519.13272,600
Apr 12, 201919.5719.6619.3619.6519.43338,400
Apr 11, 201919.5819.7119.3419.5819.36364,900
Apr 10, 201919.2419.6819.2219.5519.33459,000
Apr 09, 201919.0319.3618.9519.2619.04378,700
Apr 08, 201919.0019.1018.8419.0418.83467,900
Apr 05, 201919.2519.3118.8818.9918.78471,100
Apr 04, 201919.2019.2619.0019.1518.94454,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...