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 28, 2023 | $21.32 | $21.89 | $21.32 | $21.75 | 1 835 004 |
| Sep 27, 2023 | $21.66 | $21.86 | $21.36 | $21.55 | 1 364 399 |
| Sep 26, 2023 | $22.22 | $22.31 | $21.57 | $21.60 | 879 011 |
| Sep 25, 2023 | $22.39 | $22.50 | $22.16 | $22.32 | 724 028 |
| Sep 22, 2023 | $22.59 | $22.80 | $22.48 | $22.53 | 762 028 |
| Sep 21, 2023 | $23.42 | $23.48 | $22.61 | $22.63 | 832 330 |
| Sep 20, 2023 | $23.58 | $23.78 | $23.43 | $23.48 | 964 791 |
| Sep 19, 2023 | $23.31 | $23.55 | $23.20 | $23.41 | 1 043 784 |
| Sep 18, 2023 | $23.49 | $23.49 | $23.19 | $23.25 | 1 060 352 |
| Sep 15, 2023 | $23.59 | $23.60 | $23.27 | $23.40 | 1 532 480 |
| Sep 14, 2023 | $23.70 | $23.98 | $23.52 | $23.72 | 3 702 484 |
| Sep 13, 2023 | $23.61 | $23.71 | $23.36 | $23.39 | 912 700 |
| Sep 12, 2023 | $23.71 | $23.87 | $23.64 | $23.67 | 525 846 |
| Sep 11, 2023 | $23.89 | $23.94 | $23.64 | $23.84 | 617 481 |
| Sep 08, 2023 | $23.87 | $23.97 | $23.68 | $23.78 | 625 567 |
| Sep 07, 2023 | $23.60 | $24.03 | $23.60 | $23.85 | 709 725 |
| Sep 06, 2023 | $23.72 | $23.80 | $23.44 | $23.64 | 620 214 |
| Sep 05, 2023 | $24.04 | $24.04 | $23.61 | $23.65 | 1 127 939 |
| Sep 01, 2023 | $24.12 | $24.24 | $23.96 | $24.10 | 795 006 |
| Aug 31, 2023 | $24.13 | $24.24 | $23.98 | $24.02 | 692 342 |
| Aug 30, 2023 | $24.13 | $24.18 | $23.96 | $24.14 | 576 399 |
| Aug 29, 2023 | $23.95 | $24.10 | $23.78 | $24.04 | 906 196 |
| Aug 28, 2023 | $23.63 | $24.02 | $23.63 | $23.97 | 567 409 |
| Aug 25, 2023 | $23.60 | $23.84 | $23.50 | $23.61 | 528 738 |
| Aug 24, 2023 | $23.68 | $24.08 | $23.51 | $23.52 | 643 595 |
