Essential Properties Realty Trust, Inc. (EPRT)
NYSE: EPRT · Real-Time Price · USD
32.26
-0.04 (-0.12%)
Oct 30, 2024, 4:00 PM EDT - Market closed
EPRT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 32.29 | 32.66 | 32.21 | 32.26 | 32.26 | -0.12% | 817,306 |
Oct 29, 2024 | 32.36 | 32.69 | 32.09 | 32.30 | 32.30 | -0.62% | 1,613,926 |
Oct 28, 2024 | 32.71 | 33.02 | 32.38 | 32.50 | 32.50 | -0.31% | 1,259,734 |
Oct 25, 2024 | 33.47 | 33.57 | 32.59 | 32.60 | 32.60 | -2.28% | 1,049,940 |
Oct 24, 2024 | 33.06 | 34.37 | 33.05 | 33.36 | 33.36 | -1.56% | 1,183,272 |
Oct 23, 2024 | 33.72 | 33.98 | 33.61 | 33.89 | 33.89 | 0.21% | 991,984 |
Oct 22, 2024 | 33.85 | 34.17 | 33.72 | 33.82 | 33.82 | -0.21% | 788,403 |
Oct 21, 2024 | 34.24 | 34.34 | 33.81 | 33.89 | 33.89 | -0.76% | 939,979 |
Oct 18, 2024 | 33.99 | 34.23 | 33.83 | 34.15 | 34.15 | 0.89% | 454,585 |
Oct 17, 2024 | 33.97 | 34.08 | 33.64 | 33.85 | 33.85 | -0.76% | 539,127 |
Oct 16, 2024 | 33.79 | 34.15 | 33.59 | 34.11 | 34.11 | 1.85% | 945,886 |
Oct 15, 2024 | 33.19 | 33.96 | 33.10 | 33.49 | 33.49 | 1.39% | 1,986,296 |
Oct 14, 2024 | 32.44 | 33.08 | 32.34 | 33.03 | 33.03 | 1.60% | 698,976 |
Oct 11, 2024 | 32.51 | 32.74 | 32.40 | 32.51 | 32.51 | 0.03% | 864,916 |
Oct 10, 2024 | 32.42 | 32.79 | 32.23 | 32.50 | 32.50 | -0.55% | 1,128,037 |
Oct 9, 2024 | 32.91 | 32.98 | 32.58 | 32.68 | 32.68 | -0.18% | 610,730 |
Oct 8, 2024 | 32.74 | 32.86 | 32.42 | 32.74 | 32.74 | 0.52% | 762,918 |
Oct 7, 2024 | 32.20 | 32.60 | 32.01 | 32.57 | 32.57 | 0.52% | 1,054,318 |
Oct 4, 2024 | 32.80 | 32.92 | 32.20 | 32.40 | 32.40 | -1.67% | 1,111,157 |
Oct 3, 2024 | 32.82 | 33.07 | 32.57 | 32.95 | 32.95 | 0.58% | 952,061 |
Oct 2, 2024 | 33.27 | 33.36 | 32.65 | 32.76 | 32.76 | -2.24% | 2,013,918 |
Oct 1, 2024 | 34.29 | 34.32 | 33.48 | 33.51 | 33.51 | -1.87% | 1,078,081 |
Sep 30, 2024 | 34.00 | 34.29 | 33.72 | 34.15 | 34.15 | - | 1,321,668 |
Sep 27, 2024 | 34.19 | 34.35 | 34.00 | 34.15 | 33.86 | 0.50% | 1,290,937 |
Sep 26, 2024 | 34.08 | 34.32 | 33.88 | 33.98 | 33.69 | 0.38% | 1,111,669 |
Sep 25, 2024 | 34.03 | 34.20 | 33.84 | 33.85 | 33.57 | -0.47% | 1,339,608 |
Sep 24, 2024 | 34.31 | 34.48 | 34.00 | 34.01 | 33.72 | -1.39% | 1,440,322 |
Sep 23, 2024 | 34.26 | 34.51 | 34.16 | 34.49 | 34.20 | 1.14% | 1,226,001 |
Sep 20, 2024 | 33.72 | 34.24 | 33.60 | 34.10 | 33.81 | 0.65% | 3,570,947 |
Sep 19, 2024 | 33.95 | 34.01 | 33.28 | 33.88 | 33.60 | 0.68% | 2,158,699 |
Sep 18, 2024 | 33.27 | 33.95 | 32.94 | 33.65 | 33.37 | 1.48% | 1,692,539 |
Sep 17, 2024 | 33.09 | 33.60 | 33.04 | 33.16 | 32.88 | 0.24% | 1,657,307 |
Sep 16, 2024 | 33.00 | 33.20 | 32.74 | 33.08 | 32.80 | 0.82% | 1,148,020 |
Sep 13, 2024 | 32.78 | 32.96 | 32.51 | 32.81 | 32.53 | 1.30% | 1,744,960 |
Sep 12, 2024 | 32.15 | 32.65 | 32.07 | 32.39 | 32.12 | 1.00% | 1,694,925 |
Sep 11, 2024 | 31.95 | 32.38 | 31.79 | 32.07 | 31.80 | -0.43% | 1,641,354 |
Sep 10, 2024 | 32.40 | 32.46 | 31.96 | 32.21 | 31.94 | -0.28% | 1,127,609 |
Sep 9, 2024 | 31.79 | 32.39 | 31.75 | 32.30 | 32.03 | 0.69% | 919,498 |
Sep 6, 2024 | 32.11 | 32.15 | 31.64 | 32.08 | 31.81 | -0.09% | 913,280 |
Sep 5, 2024 | 32.53 | 32.56 | 32.04 | 32.11 | 31.84 | -0.56% | 869,504 |
Sep 4, 2024 | 32.05 | 32.44 | 32.03 | 32.29 | 32.02 | 1.06% | 837,287 |
Sep 3, 2024 | 31.56 | 31.98 | 31.45 | 31.95 | 31.68 | 0.13% | 1,282,041 |
Aug 30, 2024 | 31.58 | 32.04 | 31.50 | 31.91 | 31.64 | 1.17% | 1,373,120 |
Aug 29, 2024 | 31.52 | 31.75 | 31.47 | 31.54 | 31.27 | 0.06% | 1,190,360 |
Aug 28, 2024 | 31.42 | 31.62 | 31.21 | 31.52 | 31.26 | 0.13% | 1,172,896 |
Aug 27, 2024 | 31.37 | 31.61 | 31.16 | 31.48 | 31.22 | -0.29% | 1,338,602 |
Aug 26, 2024 | 31.96 | 32.02 | 31.51 | 31.57 | 31.30 | -0.16% | 900,472 |
Aug 23, 2024 | 31.31 | 31.78 | 31.11 | 31.62 | 31.35 | 1.51% | 1,029,293 |
Aug 22, 2024 | 31.19 | 31.26 | 30.94 | 31.15 | 30.89 | -0.03% | 1,187,009 |
Aug 21, 2024 | 30.80 | 31.23 | 30.62 | 31.16 | 30.90 | 1.40% | 979,099 |
Aug 20, 2024 | 30.40 | 30.77 | 30.35 | 30.73 | 30.47 | 1.32% | 1,865,693 |
Aug 19, 2024 | 29.94 | 30.39 | 29.80 | 30.33 | 30.08 | 2.05% | 1,123,017 |
Aug 16, 2024 | 29.88 | 30.03 | 29.42 | 29.72 | 29.47 | -0.67% | 883,347 |
Aug 15, 2024 | 30.19 | 30.23 | 29.86 | 29.92 | 29.67 | -0.13% | 838,933 |
Aug 14, 2024 | 29.88 | 30.07 | 29.68 | 29.96 | 29.71 | 0.54% | 1,138,729 |
Aug 13, 2024 | 29.99 | 30.05 | 29.78 | 29.80 | 29.55 | 0.24% | 1,371,995 |
Aug 12, 2024 | 29.22 | 29.75 | 28.98 | 29.73 | 29.48 | 1.29% | 1,104,048 |
Aug 9, 2024 | 29.30 | 29.35 | 29.01 | 29.35 | 29.10 | 0.44% | 995,331 |
Aug 8, 2024 | 28.63 | 29.37 | 28.51 | 29.22 | 28.97 | 2.28% | 1,238,524 |
Aug 7, 2024 | 28.97 | 29.26 | 28.50 | 28.57 | 28.33 | -0.90% | 2,060,794 |
Aug 6, 2024 | 28.20 | 29.30 | 27.94 | 28.83 | 28.59 | 1.73% | 2,508,218 |
Aug 5, 2024 | 28.41 | 28.79 | 27.82 | 28.34 | 28.10 | -3.51% | 2,933,556 |
Aug 2, 2024 | 29.35 | 29.79 | 29.15 | 29.37 | 29.12 | -1.31% | 1,335,760 |
Aug 1, 2024 | 29.90 | 29.99 | 29.33 | 29.76 | 29.51 | 0.57% | 1,267,666 |
Jul 31, 2024 | 30.27 | 30.47 | 29.56 | 29.59 | 29.34 | -2.21% | 1,470,205 |
Jul 30, 2024 | 30.26 | 30.34 | 29.94 | 30.26 | 30.01 | 0.36% | 1,395,379 |
Jul 29, 2024 | 30.49 | 30.57 | 29.83 | 30.15 | 29.90 | -0.79% | 1,071,960 |
Jul 26, 2024 | 30.28 | 30.56 | 30.02 | 30.39 | 30.13 | 1.50% | 977,477 |
Jul 25, 2024 | 30.57 | 30.87 | 29.87 | 29.94 | 29.69 | -1.42% | 2,096,139 |
Jul 24, 2024 | 30.95 | 31.16 | 30.35 | 30.37 | 30.11 | -1.91% | 987,671 |
Jul 23, 2024 | 30.79 | 31.23 | 30.63 | 30.96 | 30.70 | 0.62% | 1,271,575 |
Jul 22, 2024 | 30.90 | 30.93 | 30.44 | 30.77 | 30.51 | - | 970,734 |
Jul 19, 2024 | 30.84 | 30.95 | 30.57 | 30.77 | 30.51 | - | 953,791 |
Jul 18, 2024 | 30.52 | 31.08 | 30.52 | 30.77 | 30.51 | 0.29% | 1,016,094 |
Jul 17, 2024 | 30.18 | 30.87 | 30.18 | 30.68 | 30.42 | 0.59% | 1,996,063 |
Jul 16, 2024 | 30.16 | 30.55 | 30.04 | 30.50 | 30.24 | 2.04% | 1,055,493 |
Jul 15, 2024 | 29.53 | 29.94 | 29.34 | 29.89 | 29.64 | 2.08% | 1,325,240 |
Jul 12, 2024 | 29.35 | 29.58 | 29.19 | 29.28 | 29.03 | 0.48% | 1,135,446 |
Jul 11, 2024 | 28.90 | 29.46 | 28.71 | 29.14 | 28.90 | 2.90% | 1,553,238 |
Jul 10, 2024 | 27.98 | 28.34 | 27.88 | 28.32 | 28.08 | 1.72% | 1,063,813 |
Jul 9, 2024 | 28.21 | 28.29 | 27.79 | 27.84 | 27.61 | -1.56% | 1,105,661 |
Jul 8, 2024 | 28.07 | 28.38 | 27.99 | 28.28 | 28.04 | 1.04% | 1,018,974 |
Jul 5, 2024 | 27.79 | 28.09 | 27.67 | 27.99 | 27.75 | 0.50% | 640,800 |
Jul 3, 2024 | 27.69 | 28.02 | 27.68 | 27.85 | 27.62 | 0.58% | 449,678 |
Jul 2, 2024 | 27.62 | 27.79 | 27.49 | 27.69 | 27.46 | 0.87% | 1,154,667 |
Jul 1, 2024 | 27.66 | 27.69 | 27.28 | 27.45 | 27.22 | -0.94% | 1,875,568 |
Jun 28, 2024 | 27.64 | 27.83 | 27.48 | 27.71 | 27.48 | 0.47% | 5,999,265 |
Jun 27, 2024 | 27.23 | 27.58 | 27.16 | 27.58 | 27.07 | 1.66% | 1,521,724 |
Jun 26, 2024 | 26.84 | 27.19 | 26.75 | 27.13 | 26.62 | 0.59% | 1,233,661 |
Jun 25, 2024 | 27.31 | 27.31 | 26.95 | 26.97 | 26.47 | -1.50% | 1,055,471 |
Jun 24, 2024 | 26.97 | 27.68 | 26.90 | 27.38 | 26.87 | 1.97% | 1,397,960 |
Jun 21, 2024 | 27.09 | 27.21 | 26.85 | 26.85 | 26.35 | -0.85% | 7,233,485 |
Jun 20, 2024 | 27.18 | 27.34 | 26.95 | 27.08 | 26.57 | -0.59% | 1,395,625 |
Jun 18, 2024 | 27.60 | 27.77 | 27.23 | 27.24 | 26.73 | -1.48% | 1,114,494 |
Jun 17, 2024 | 27.53 | 27.80 | 27.40 | 27.65 | 27.13 | 0.18% | 912,718 |
Jun 14, 2024 | 27.52 | 27.81 | 27.50 | 27.60 | 27.08 | -0.18% | 687,661 |
Jun 13, 2024 | 27.56 | 27.89 | 27.51 | 27.65 | 27.13 | 0.33% | 896,249 |
Jun 12, 2024 | 28.12 | 28.18 | 27.50 | 27.56 | 27.05 | 0.51% | 1,420,228 |
Jun 11, 2024 | 27.30 | 27.58 | 27.23 | 27.42 | 26.91 | -0.15% | 1,355,543 |
Jun 10, 2024 | 27.23 | 27.64 | 27.00 | 27.46 | 26.95 | 0.04% | 2,508,521 |