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 |
| Dec 08, 2023 | $24.53 | $24.64 | $24.13 | $24.31 | 1 074 705 |
| Dec 07, 2023 | $24.46 | $24.82 | $24.41 | $24.64 | 1 636 875 |
| Dec 06, 2023 | $25.02 | $25.14 | $24.48 | $24.51 | 984 502 |
| Dec 05, 2023 | $24.99 | $25.06 | $24.49 | $24.82 | 2 316 192 |
| Dec 04, 2023 | $24.42 | $25.04 | $24.42 | $24.99 | 942 039 |
| Dec 01, 2023 | $23.66 | $24.56 | $23.61 | $24.55 | 1 281 347 |
| Nov 30, 2023 | $23.60 | $23.83 | $23.49 | $23.75 | 1 438 431 |
| Nov 29, 2023 | $23.67 | $23.80 | $23.42 | $23.51 | 1 137 953 |
| Nov 28, 2023 | $23.50 | $23.81 | $23.46 | $23.50 | 1 110 452 |
| Nov 27, 2023 | $23.81 | $23.82 | $23.60 | $23.62 | 751 018 |
| Nov 24, 2023 | $23.68 | $23.76 | $23.57 | $23.72 | 227 614 |
| Nov 22, 2023 | $23.75 | $23.78 | $23.52 | $23.71 | 682 463 |
| Nov 21, 2023 | $23.29 | $23.55 | $23.20 | $23.50 | 816 720 |
| Nov 20, 2023 | $23.24 | $23.38 | $23.10 | $23.37 | 521 255 |
| Nov 17, 2023 | $23.32 | $23.37 | $23.01 | $23.30 | 849 980 |
| Nov 16, 2023 | $23.32 | $23.43 | $23.10 | $23.20 | 870 503 |
| Nov 15, 2023 | $23.34 | $23.54 | $23.13 | $23.21 | 1 100 708 |
| Nov 14, 2023 | $23.08 | $23.45 | $23.00 | $23.29 | 1 632 476 |
| Nov 13, 2023 | $22.54 | $22.66 | $22.32 | $22.35 | 1 274 877 |
| Nov 10, 2023 | $22.68 | $22.73 | $22.45 | $22.68 | 540 637 |
| Nov 09, 2023 | $22.97 | $22.97 | $22.35 | $22.56 | 1 894 898 |
| Nov 08, 2023 | $22.79 | $23.00 | $22.69 | $22.92 | 873 680 |
| Nov 07, 2023 | $23.02 | $23.02 | $22.73 | $22.78 | 633 875 |
| Nov 06, 2023 | $23.29 | $23.35 | $22.90 | $23.04 | 1 399 777 |
| Nov 03, 2023 | $23.58 | $23.59 | $23.33 | $23.35 | 890 624 |
