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 |
| Aug 23, 2023 | $23.68 | $23.87 | $23.58 | $23.70 | 751 466 |
| Aug 22, 2023 | $23.75 | $23.77 | $23.40 | $23.54 | 768 117 |
| Aug 21, 2023 | $23.44 | $23.61 | $23.19 | $23.60 | 835 304 |
| Aug 18, 2023 | $23.16 | $23.69 | $23.15 | $23.49 | 655 999 |
| Aug 17, 2023 | $23.34 | $23.60 | $23.34 | $23.36 | 631 642 |
| Aug 16, 2023 | $23.59 | $23.68 | $23.33 | $23.33 | 728 320 |
| Aug 15, 2023 | $23.63 | $23.75 | $23.55 | $23.59 | 1 022 243 |
| Aug 14, 2023 | $24.01 | $24.02 | $23.77 | $23.82 | 824 096 |
| Aug 11, 2023 | $23.86 | $24.17 | $23.85 | $24.04 | 616 205 |
| Aug 10, 2023 | $24.12 | $24.32 | $23.95 | $24.05 | 720 452 |
| Aug 09, 2023 | $23.92 | $24.18 | $23.75 | $24.03 | 1 216 410 |
| Aug 08, 2023 | $24.14 | $24.31 | $23.96 | $24.08 | 585 446 |
| Aug 07, 2023 | $23.77 | $24.33 | $23.67 | $24.23 | 813 787 |
| Aug 04, 2023 | $23.54 | $24.05 | $23.48 | $23.83 | 524 008 |
| Aug 03, 2023 | $23.79 | $23.81 | $23.38 | $23.59 | 678 513 |
| Aug 02, 2023 | $24.17 | $24.20 | $23.82 | $23.97 | 1 341 862 |
| Aug 01, 2023 | $24.63 | $24.63 | $24.11 | $24.29 | 1 002 520 |
| Jul 31, 2023 | $24.50 | $24.71 | $24.38 | $24.55 | 882 691 |
| Jul 28, 2023 | $24.97 | $25.03 | $24.24 | $24.50 | 781 185 |
| Jul 27, 2023 | $26.10 | $26.15 | $24.76 | $24.88 | 1 849 002 |
| Jul 26, 2023 | $25.91 | $26.14 | $25.79 | $26.05 | 742 698 |
| Jul 25, 2023 | $25.77 | $25.93 | $25.67 | $25.83 | 893 499 |
| Jul 24, 2023 | $25.73 | $25.89 | $25.60 | $25.82 | 452 385 |
| Jul 21, 2023 | $25.74 | $25.88 | $25.52 | $25.65 | 479 381 |
| Jul 20, 2023 | $25.34 | $25.60 | $25.15 | $25.59 | 430 053 |
