NYSE:EPRT
Essential Properties Realty Trust Inc. Stock Price (Quote)
$26.91
+0.0900 (+0.336%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.72 | $27.40 | Friday, 3rd May 2024 EPRT stock ended at $26.91. This is 0.336% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.24% from a day low at $26.54 to a day high of $27.40. |
| 90 days | $23.58 | $27.40 | |
| 52 weeks | $20.49 | $27.40 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 18, 2024 | $25.28 | $25.60 | $25.23 | $25.41 | 891 126 |
| Mar 15, 2024 | $24.91 | $25.41 | $24.86 | $25.36 | 1 695 408 |
| Mar 14, 2024 | $25.61 | $25.61 | $25.06 | $25.25 | 1 787 060 |
| Mar 13, 2024 | $25.45 | $25.92 | $25.45 | $25.53 | 3 351 980 |
| Mar 12, 2024 | $25.70 | $25.71 | $25.20 | $25.50 | 4 774 741 |
| Mar 11, 2024 | $24.91 | $25.25 | $24.81 | $25.23 | 1 164 924 |
| Mar 08, 2024 | $25.04 | $25.22 | $24.86 | $24.93 | 1 034 055 |
| Mar 07, 2024 | $24.82 | $24.89 | $24.54 | $24.87 | 951 903 |
| Mar 06, 2024 | $24.69 | $24.83 | $24.59 | $24.73 | 896 212 |
| Mar 05, 2024 | $24.55 | $24.99 | $24.55 | $24.56 | 1 822 865 |
| Mar 04, 2024 | $24.36 | $24.66 | $24.23 | $24.49 | 869 323 |
| Mar 01, 2024 | $23.97 | $24.39 | $23.71 | $24.37 | 2 560 276 |
| Feb 29, 2024 | $23.98 | $24.07 | $23.58 | $23.89 | 4 215 258 |
| Feb 28, 2024 | $24.00 | $24.14 | $23.76 | $23.78 | 1 479 742 |
| Feb 27, 2024 | $24.38 | $24.47 | $24.07 | $24.13 | 786 381 |
| Feb 26, 2024 | $24.50 | $24.71 | $24.27 | $24.27 | 547 273 |
| Feb 23, 2024 | $24.69 | $24.76 | $24.52 | $24.56 | 428 296 |
