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 |
| Nov 02, 2023 | $22.86 | $23.16 | $22.74 | $23.08 | 1 027 939 |
| Nov 01, 2023 | $22.00 | $22.55 | $21.97 | $22.52 | 1 508 251 |
| Oct 31, 2023 | $21.48 | $22.02 | $21.15 | $21.95 | 1 921 313 |
| Oct 30, 2023 | $21.34 | $21.59 | $20.86 | $21.34 | 2 029 962 |
| Oct 27, 2023 | $21.57 | $21.57 | $21.03 | $21.10 | 1 023 516 |
| Oct 26, 2023 | $20.71 | $21.63 | $20.64 | $21.45 | 1 643 840 |
| Oct 25, 2023 | $20.84 | $21.04 | $20.64 | $20.68 | 1 148 502 |
| Oct 24, 2023 | $20.64 | $21.03 | $20.64 | $20.94 | 1 145 243 |
| Oct 23, 2023 | $20.67 | $20.83 | $20.49 | $20.49 | 1 193 225 |
| Oct 20, 2023 | $21.02 | $21.24 | $20.83 | $20.84 | 1 261 341 |
| Oct 19, 2023 | $21.34 | $21.48 | $20.94 | $20.97 | 1 010 763 |
| Oct 18, 2023 | $21.54 | $21.58 | $21.26 | $21.33 | 998 746 |
| Oct 17, 2023 | $21.45 | $22.00 | $21.45 | $21.62 | 1 196 195 |
| Oct 16, 2023 | $21.49 | $21.67 | $21.28 | $21.58 | 1 055 449 |
| Oct 13, 2023 | $21.33 | $21.40 | $21.06 | $21.30 | 610 854 |
| Oct 12, 2023 | $21.70 | $21.72 | $21.25 | $21.28 | 794 155 |
| Oct 11, 2023 | $21.67 | $21.83 | $21.63 | $21.79 | 1 421 253 |
| Oct 10, 2023 | $21.42 | $21.66 | $21.13 | $21.56 | 2 035 472 |
| Oct 09, 2023 | $21.11 | $21.76 | $21.11 | $21.49 | 1 319 539 |
| Oct 06, 2023 | $21.29 | $21.56 | $21.11 | $21.30 | 1 217 335 |
| Oct 05, 2023 | $21.15 | $21.41 | $21.03 | $21.37 | 938 734 |
| Oct 04, 2023 | $20.96 | $21.25 | $20.73 | $21.25 | 994 872 |
| Oct 03, 2023 | $20.99 | $21.18 | $20.68 | $20.85 | 1 021 252 |
| Oct 02, 2023 | $21.58 | $21.64 | $20.98 | $21.15 | 1 296 786 |
| Sep 29, 2023 | $22.05 | $22.11 | $21.45 | $21.63 | 1 259 510 |
