Indicators

Essential Properties Realty Trust Inc (NY: EPRT )

26.78 +0.33 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	23.92	24.12	23.80	23.97	1,402,390	+0.05(+0.20%)
Jul 28, 2023	24.38	24.43	23.65	23.92	1,047,300	-0.37(-1.53%)
Jul 27, 2023	25.48	25.53	24.17	24.29	2,160,445	-1.14(-4.49%)
Jul 26, 2023	25.29	25.52	25.18	25.43	771,449	+0.21(+0.85%)
Jul 25, 2023	25.16	25.31	25.06	25.22	939,889	+0.01(+0.04%)
Jul 24, 2023	25.12	25.27	24.99	25.21	474,904	+0.17(+0.66%)
Jul 21, 2023	25.13	25.26	24.91	25.04	506,864	+0.06(+0.23%)
Jul 20, 2023	24.74	24.99	24.53	24.98	544,680	+0.23(+0.95%)
Jul 19, 2023	24.53	24.81	24.53	24.75	939,826	+0.40(+1.64%)
Jul 18, 2023	24.31	24.46	24.14	24.35	1,556,393	+0.02(+0.08%)
Jul 17, 2023	23.83	24.38	23.74	24.33	818,413	+0.40(+1.67%)
Jul 14, 2023	23.78	23.99	23.69	23.93	923,132	+0.09(+0.37%)
Jul 13, 2023	23.52	23.85	23.52	23.84	1,342,858	+0.27(+1.16%)
Jul 12, 2023	23.74	23.95	23.56	23.57	1,475,836	+0.11(+0.46%)
Jul 11, 2023	22.72	23.53	22.67	23.46	1,001,945	+0.78(+3.44%)
Jul 10, 2023	22.75	22.84	22.54	22.68	1,492,789	-0.09(-0.39%)
Jul 07, 2023	22.96	23.02	22.75	22.77	924,150	-0.28(-1.23%)
Jul 06, 2023	23.02	23.13	22.66	23.05	975,393	-0.23(-1.01%)
Jul 05, 2023	23.23	23.50	23.04	23.28	670,596	-0.10(-0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.