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 |
| Sep 04, 2018 | $14.27 | $14.61 | $14.19 | $14.35 | 668 029 |
| Aug 31, 2018 | $14.28 | $14.41 | $14.03 | $14.26 | 591 758 |
| Aug 30, 2018 | $14.51 | $14.59 | $14.25 | $14.29 | 221 548 |
| Aug 29, 2018 | $14.52 | $14.73 | $14.47 | $14.53 | 178 985 |
| Aug 28, 2018 | $14.44 | $14.72 | $14.39 | $14.53 | 335 722 |
| Aug 27, 2018 | $14.55 | $14.75 | $14.25 | $14.47 | 323 797 |
| Aug 24, 2018 | $14.58 | $14.70 | $14.52 | $14.55 | 176 426 |
| Aug 23, 2018 | $14.34 | $14.69 | $14.29 | $14.47 | 359 020 |
| Aug 22, 2018 | $14.35 | $14.40 | $14.17 | $14.30 | 455 731 |
| Aug 21, 2018 | $14.14 | $14.29 | $14.03 | $14.24 | 400 418 |
| Aug 20, 2018 | $13.97 | $14.29 | $13.94 | $14.14 | 552 151 |
| Aug 17, 2018 | $14.03 | $14.06 | $13.83 | $13.93 | 359 970 |
| Aug 16, 2018 | $13.79 | $14.12 | $13.69 | $14.10 | 316 537 |
| Aug 15, 2018 | $14.04 | $14.04 | $13.69 | $13.75 | 283 167 |
| Aug 14, 2018 | $13.90 | $14.02 | $13.74 | $13.90 | 226 210 |
| Aug 13, 2018 | $13.93 | $14.00 | $13.75 | $13.90 | 150 912 |
| Aug 10, 2018 | $13.90 | $14.05 | $13.70 | $13.96 | 473 139 |
| Aug 09, 2018 | $13.56 | $14.00 | $13.56 | $13.93 | 357 514 |
| Aug 08, 2018 | $13.80 | $13.90 | $13.54 | $13.75 | 215 829 |
| Aug 07, 2018 | $13.61 | $13.86 | $13.54 | $13.74 | 344 453 |
| Aug 06, 2018 | $13.55 | $13.70 | $13.31 | $13.52 | 245 052 |
| Aug 03, 2018 | $13.51 | $13.67 | $13.30 | $13.52 | 213 184 |
| Aug 02, 2018 | $13.53 | $13.60 | $13.50 | $13.51 | 658 237 |
| Aug 01, 2018 | $13.89 | $13.95 | $13.53 | $13.62 | 113 714 |
| Jul 31, 2018 | $13.78 | $14.05 | $13.43 | $13.80 | 269 087 |
