Essential Properties Realty Trust, Inc. Common Stock (EPRT)

30.36
+0.31 (1.03%)
NYSE · Last Trade: Feb 1st, 6:59 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Essential Properties Realty Trust, Inc. Common Stock (EPRT)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202630.0330.4229.6130.361,851,48430.36
1/29/202629.5830.1829.4930.052,309,26630.05
1/28/202630.1930.2729.3029.491,546,38929.49
1/27/202630.3130.5430.1430.181,903,29730.18
1/26/202630.4230.5130.1630.331,542,80830.33
1/23/202630.1430.3729.9730.361,308,22630.36
1/22/202630.9031.0530.2530.301,425,95330.30
1/21/202630.9831.2030.5430.941,826,54030.94
1/20/202630.3831.0830.2631.061,614,24131.06
1/16/202630.4330.8930.4030.831,505,82030.83
1/15/202630.4130.7230.3230.541,310,35930.54
1/14/202630.0230.6129.9830.452,962,35330.45
1/13/202629.8330.0729.6929.981,957,54529.98
1/12/202629.5530.0929.4029.722,208,15029.72
1/09/202629.8730.1029.4729.472,081,89529.47
1/08/202629.8230.2229.8029.931,609,97729.93
1/07/202629.7730.2929.5329.912,359,60329.91
1/06/202629.6229.6929.2129.692,516,64029.69
1/05/202629.8330.1029.3929.692,066,68129.69
1/02/202629.5530.1629.3230.061,639,84230.06
12/31/202529.7929.8029.5529.661,349,24129.66
12/30/202529.8330.1129.7230.091,896,35829.78
12/29/202529.7529.9329.5729.821,433,43529.51
12/26/202529.5729.7729.5029.691,009,04329.38
12/24/202529.5529.8129.5029.63532,62029.32
12/23/202530.1530.1529.3729.471,556,66629.17
12/22/202530.2930.3630.0330.172,197,95029.86
12/19/202530.2830.6830.2530.413,391,46930.10
12/18/202530.6130.8030.3030.382,345,61630.07
12/17/202530.3230.5730.1230.572,315,40230.26
12/16/202530.9330.9430.4030.471,500,70630.16
12/15/202530.7630.8330.4830.761,662,77030.44
12/12/202530.6630.8030.4330.531,437,09930.22
12/11/202531.0131.0930.3730.561,341,75730.25
12/10/202531.1431.3230.6530.811,406,94230.49
12/09/202531.0231.4731.0231.081,672,23730.76
12/08/202530.8231.1530.5531.011,894,83130.69
12/05/202530.9431.1330.5030.651,464,27830.33
12/04/202531.2931.4431.0031.061,531,45230.74
12/03/202531.1631.4331.0031.331,749,29731.01
12/02/202531.6431.7231.0231.042,000,19030.72
12/01/202531.3931.6331.3231.501,123,82131.18
11/28/202531.5031.6831.4031.66711,04031.33
11/26/202531.5131.8431.3531.471,938,22031.15
11/25/202531.7531.9131.4231.441,668,88531.12
11/24/202531.5031.7331.3131.553,082,66531.23
11/21/202530.8931.4730.8931.462,531,62131.14
11/20/202530.7931.0430.7330.871,744,29030.55
11/19/202530.8631.1130.5830.711,692,87930.39
11/18/202530.8031.0030.6130.902,636,66130.58
11/17/202531.1131.1830.6830.752,125,94030.43
11/14/202530.6830.9530.4830.861,456,43330.54
11/13/202530.4430.9030.3330.781,325,73030.46
11/12/202530.8130.9130.5230.571,427,72730.26
11/11/202530.4231.0430.3630.961,342,84830.64
11/10/202530.5430.6830.2330.541,801,92930.23
11/07/202529.8530.5729.7630.551,265,52430.24
11/06/202529.4929.9829.4729.841,444,57029.53
11/05/202529.7629.8829.4329.671,652,22629.36
11/04/202529.9129.9129.3629.572,165,82929.27
11/03/202529.5730.0929.3430.092,493,64829.78