NYSE:EPRT
Essential Properties Realty Trust Inc. Stock Price (Quote)
$26.28
+0.520 (+2.02%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.72 | $26.77 | Tuesday, 23rd Apr 2024 EPRT stock ended at $26.28. This is 2.02% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.37% from a day low at $25.78 to a day high of $26.39. |
| 90 days | $23.58 | $26.77 | |
| 52 weeks | $20.49 | $26.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $25.78 | $26.39 | $25.78 | $26.28 | 1 295 809 |
| Apr 22, 2024 | $25.48 | $25.81 | $25.30 | $25.76 | 797 887 |
| Apr 19, 2024 | $25.16 | $25.53 | $25.09 | $25.48 | 958 494 |
| Apr 18, 2024 | $25.00 | $25.18 | $24.82 | $25.16 | 824 474 |
| Apr 17, 2024 | $24.85 | $25.10 | $24.77 | $24.91 | 621 521 |
| Apr 16, 2024 | $24.98 | $25.04 | $24.72 | $24.76 | 567 698 |
| Apr 15, 2024 | $25.49 | $25.52 | $24.95 | $25.17 | 744 334 |
| Apr 12, 2024 | $25.65 | $25.69 | $25.33 | $25.44 | 692 343 |
| Apr 11, 2024 | $25.39 | $25.86 | $25.26 | $25.65 | 1 229 692 |
| Apr 10, 2024 | $25.84 | $25.84 | $25.12 | $25.31 | 1 129 011 |
| Apr 09, 2024 | $26.10 | $26.61 | $26.05 | $26.55 | 1 059 671 |
| Apr 08, 2024 | $25.54 | $26.06 | $25.54 | $26.05 | 580 679 |
| Apr 05, 2024 | $25.30 | $25.61 | $25.22 | $25.53 | 424 163 |
| Apr 04, 2024 | $25.50 | $25.81 | $25.36 | $25.47 | 633 040 |
| Apr 03, 2024 | $25.35 | $25.57 | $25.16 | $25.29 | 666 038 |
| Apr 02, 2024 | $25.95 | $25.95 | $25.25 | $25.49 | 1 428 402 |
| Apr 01, 2024 | $26.72 | $26.72 | $26.06 | $26.20 | 1 200 308 |
| Mar 28, 2024 | $26.65 | $26.77 | $26.53 | $26.66 | 1 808 467 |
| Mar 27, 2024 | $26.09 | $26.55 | $26.00 | $26.53 | 1 628 726 |
| Mar 26, 2024 | $25.83 | $26.17 | $25.74 | $26.15 | 1 379 110 |
| Mar 25, 2024 | $25.71 | $25.85 | $25.71 | $25.74 | 987 927 |
| Mar 22, 2024 | $26.27 | $26.27 | $25.66 | $25.68 | 979 166 |
| Mar 21, 2024 | $25.71 | $26.01 | $25.70 | $25.92 | 801 571 |
| Mar 20, 2024 | $25.18 | $25.52 | $25.17 | $25.52 | 623 594 |
| Mar 19, 2024 | $25.46 | $25.55 | $25.24 | $25.30 | 1 185 972 |
