Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essential Properties Realty Trust Inc (NY: EPRT )

27.54 +0.33 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.89 12.95 12.59 12.68 1,929,000 -0.26(-2.05%)
Jun 29, 2020 13.36 13.49 12.73 12.95 2,226,881 -0.21(-1.62%)
Jun 26, 2020 13.28 13.42 12.88 13.16 2,160,314 -0.28(-2.07%)
Jun 25, 2020 12.96 13.50 12.91 13.44 690,571 +0.25(+1.92%)
Jun 24, 2020 13.87 14.03 12.76 13.19 1,724,410 -1.03(-7.23%)
Jun 23, 2020 14.77 14.77 14.02 14.21 2,479,936 -0.21(-1.46%)
Jun 22, 2020 14.27 14.45 13.86 14.42 1,093,410 +0.03(+0.23%)
Jun 19, 2020 14.84 15.19 14.29 14.39 5,815,271 -0.23(-1.56%)
Jun 18, 2020 14.51 15.14 14.36 14.62 3,668,645 -0.15(-1.03%)
Jun 17, 2020 15.38 15.49 14.74 14.77 1,696,913 -0.48(-3.15%)
Jun 16, 2020 15.86 15.91 14.89 15.25 2,237,640 +0.35(+2.32%)
Jun 15, 2020 13.89 14.96 13.84 14.90 3,143,840 +0.46(+3.21%)
Jun 12, 2020 14.35 14.66 13.99 14.44 2,123,616 +0.97(+7.19%)
Jun 11, 2020 13.40 13.65 12.91 13.47 2,598,970 -1.41(-9.50%)
Jun 10, 2020 14.98 15.27 14.31 14.89 1,299,715 -0.32(-2.10%)
Jun 09, 2020 15.11 15.58 14.76 15.21 1,155,549 -0.47(-3.01%)
Jun 08, 2020 16.30 16.41 15.47 15.68 2,823,517 +0.51(+3.39%)
Jun 05, 2020 16.71 17.29 15.06 15.16 3,792,960 -0.09(-0.61%)
Jun 04, 2020 14.29 16.12 13.93 15.26 2,614,912 +0.70(+4.80%)
Jun 03, 2020 13.18 14.64 13.12 14.56 1,589,601 +1.71(+13.30%)
Jun 02, 2020 12.63 13.06 12.50 12.85 1,634,213 +0.38(+3.04%)
Jun 01, 2020 11.47 12.60 11.43 12.47 1,008,636 +0.99(+8.58%)
May 29, 2020 11.08 11.60 10.77 11.48 2,136,680 +0.17(+1.49%)
May 28, 2020 12.21 12.35 11.17 11.32 690,754 -0.78(-6.47%)
May 27, 2020 12.39 12.78 11.79 12.10 1,115,566 +0.10(+0.84%)
May 26, 2020 11.79 12.08 11.63 12.00 780,352 +0.88(+7.87%)
May 22, 2020 10.89 11.18 10.53 11.12 792,986 +0.30(+2.80%)
May 21, 2020 10.53 11.00 10.53 10.82 1,465,526 +0.17(+1.58%)
May 20, 2020 11.21 11.36 10.60 10.65 919,032 -0.33(-2.99%)
May 19, 2020 10.88 11.47 10.79 10.98 947,761 -0.16(-1.44%)
May 18, 2020 10.84 11.28 10.53 11.14 1,357,183 +1.25(+12.69%)
May 15, 2020 9.835 9.953 9.515 9.885 1,665,069 +0.04(+0.43%)
May 14, 2020 9.136 9.868 8.807 9.843 1,829,315 +0.26(+2.72%)
May 13, 2020 9.953 10.10 9.186 9.582 1,435,112 -0.60(-5.87%)
May 12, 2020 11.08 11.16 10.15 10.18 1,169,329 -0.83(-7.57%)
May 11, 2020 11.27 11.37 10.72 11.01 1,051,763 -0.20(-1.80%)
May 08, 2020 11.38 11.63 11.07 11.22 1,478,372 +0.08(+0.68%)
May 07, 2020 10.80 11.29 10.71 11.14 1,245,478 +0.51(+4.75%)
May 06, 2020 10.40 11.02 10.40 10.63 712,845 +0.24(+2.35%)
May 05, 2020 10.95 11.37 10.33 10.39 1,223,075 -0.25(-2.37%)
May 04, 2020 10.95 11.13 10.08 10.64 1,272,741 -0.54(-4.82%)
May 01, 2020 11.74 11.99 11.00 11.18 1,537,160 -1.19(-9.60%)
Apr 30, 2020 11.77 12.56 11.50 12.37 3,261,975 +0.13(+1.03%)
Apr 29, 2020 11.37 12.52 11.11 12.24 2,943,299 +1.57(+14.67%)
Apr 28, 2020 10.44 11.05 10.21 10.68 3,388,125 +0.93(+9.50%)
Apr 27, 2020 9.860 10.13 9.532 9.750 2,258,007 +0.67(+7.32%)
Apr 24, 2020 8.690 9.178 8.572 9.085 1,170,417 +0.41(+4.76%)
Apr 23, 2020 8.479 8.967 8.235 8.673 2,578,081 +0.24(+2.90%)
Apr 22, 2020 8.799 8.925 8.277 8.428 1,782,015 -0.11(-1.28%)
Apr 21, 2020 8.765 9.195 8.361 8.538 2,038,251 -0.63(-6.89%)
Apr 20, 2020 9.195 9.397 8.875 9.169 1,022,426 -0.28(-2.94%)
Apr 17, 2020 8.934 9.624 8.508 9.447 2,201,881 +0.88(+10.32%)
Apr 16, 2020 8.791 9.355 8.517 8.563 1,372,882 -0.61(-6.61%)
Apr 15, 2020 9.540 9.759 8.770 9.169 1,601,258 -0.82(-8.18%)
Apr 14, 2020 10.06 10.56 9.641 9.986 1,219,990 +0.16(+1.63%)
Apr 13, 2020 10.84 11.04 9.767 9.826 1,122,757 -1.02(-9.39%)
Apr 09, 2020 10.36 12.10 10.12 10.85 2,899,144 +0.94(+9.52%)
Apr 08, 2020 9.700 10.21 8.866 9.902 1,664,041 +0.56(+6.04%)
Apr 07, 2020 9.624 10.67 9.153 9.338 2,684,314 +0.43(+4.82%)
Apr 06, 2020 8.942 9.717 8.706 8.908 1,978,300 +0.40(+4.75%)
Apr 03, 2020 8.748 9.102 8.066 8.504 2,131,454 -0.36(-4.08%)
Apr 02, 2020 9.111 9.540 8.614 8.866 1,322,840 -0.25(-2.77%)
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.