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 |
| Jul 30, 2018 | $13.96 | $14.00 | $13.77 | $13.82 | 139 403 |
| Jul 27, 2018 | $13.96 | $14.05 | $13.82 | $13.95 | 230 988 |
| Jul 26, 2018 | $14.00 | $14.05 | $13.80 | $14.00 | 205 238 |
| Jul 25, 2018 | $14.00 | $14.07 | $13.76 | $13.99 | 191 428 |
| Jul 24, 2018 | $14.04 | $14.11 | $13.90 | $14.00 | 217 843 |
| Jul 23, 2018 | $14.00 | $14.10 | $13.75 | $13.96 | 263 813 |
| Jul 20, 2018 | $14.09 | $14.15 | $13.93 | $14.00 | 726 534 |
| Jul 19, 2018 | $14.00 | $14.13 | $13.90 | $14.09 | 513 017 |
| Jul 18, 2018 | $14.00 | $14.00 | $13.85 | $13.91 | 824 273 |
| Jul 17, 2018 | $13.82 | $14.04 | $13.70 | $14.00 | 386 811 |
| Jul 16, 2018 | $14.00 | $14.08 | $13.76 | $13.94 | 467 540 |
| Jul 13, 2018 | $14.04 | $14.04 | $13.95 | $14.00 | 222 413 |
| Jul 12, 2018 | $13.61 | $14.09 | $13.61 | $14.03 | 690 751 |
| Jul 11, 2018 | $13.45 | $13.69 | $13.38 | $13.65 | 420 522 |
| Jul 10, 2018 | $13.40 | $13.55 | $13.40 | $13.40 | 374 440 |
| Jul 09, 2018 | $13.50 | $13.55 | $13.27 | $13.41 | 501 235 |
| Jul 06, 2018 | $13.34 | $13.55 | $13.34 | $13.46 | 114 322 |
| Jul 05, 2018 | $13.63 | $13.63 | $13.40 | $13.42 | 235 037 |
| Jul 03, 2018 | $13.77 | $13.80 | $13.47 | $13.47 | 175 973 |
| Jul 02, 2018 | $13.60 | $13.68 | $13.52 | $13.57 | 176 116 |
| Jun 29, 2018 | $13.53 | $13.62 | $13.32 | $13.54 | 369 960 |
| Jun 28, 2018 | $13.66 | $13.70 | $13.43 | $13.50 | 721 070 |
| Jun 27, 2018 | $13.73 | $13.81 | $13.64 | $13.68 | 842 193 |
| Jun 26, 2018 | $13.70 | $13.70 | $13.48 | $13.68 | 1 035 359 |
| Jun 25, 2018 | $13.64 | $13.72 | $13.42 | $13.72 | 1 875 319 |
