Skip to main content

Essential Properties Realty Trust Inc (NY: EPRT )

24.56 -0.06 (-0.24%)
Official Closing Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 24.70 24.91 24.51 24.62 1,070,924 -0.07(-0.28%)
Feb 16, 2024 24.36 24.98 24.28 24.69 1,512,590 +0.15(+0.61%)
Feb 15, 2024 24.31 24.93 24.28 24.54 1,452,293 +0.35(+1.45%)
Feb 14, 2024 24.24 24.33 23.97 24.19 1,375,813 -0.01(-0.04%)
Feb 13, 2024 24.03 24.38 23.82 24.20 1,545,596 -0.42(-1.71%)
Feb 12, 2024 24.64 24.75 24.49 24.62 1,092,310 +0.03(+0.12%)
Feb 09, 2024 24.61 24.65 24.23 24.59 663,668 -0.04(-0.16%)
Feb 08, 2024 24.32 24.70 24.26 24.63 772,806 +0.26(+1.07%)
Feb 07, 2024 24.65 24.65 24.36 24.37 647,596 -0.19(-0.77%)
Feb 06, 2024 24.26 24.62 24.20 24.56 643,810 +0.27(+1.11%)
Feb 05, 2024 24.41 24.55 24.14 24.29 1,206,063 -0.50(-2.02%)
Feb 02, 2024 24.94 25.00 24.58 24.79 751,422 -0.46(-1.82%)
Feb 01, 2024 24.88 25.28 24.71 25.25 1,136,998 +0.34(+1.36%)
Jan 31, 2024 25.14 25.35 24.70 24.91 1,422,566 -0.11(-0.44%)
Jan 30, 2024 24.98 25.07 24.72 25.02 660,081 -0.03(-0.12%)
Jan 29, 2024 24.71 25.07 24.63 25.05 836,388 +0.33(+1.33%)
Jan 26, 2024 25.03 25.11 24.70 24.72 598,870 -0.20(-0.80%)
Jan 25, 2024 25.07 25.07 24.81 24.92 1,206,869 +0.27(+1.10%)
Jan 24, 2024 25.16 25.24 24.54 24.65 1,044,438 -0.29(-1.16%)
Jan 23, 2024 25.33 25.44 24.80 24.94 735,007 -0.27(-1.07%)
Jan 22, 2024 25.23 25.57 25.14 25.21 1,222,416 +0.17(+0.68%)
Jan 19, 2024 24.64 25.11 24.38 25.04 1,475,935 +0.38(+1.54%)
Jan 18, 2024 25.06 25.09 24.60 24.66 1,544,856 -0.37(-1.48%)
Jan 17, 2024 25.17 25.41 24.71 25.03 2,388,649 -0.44(-1.73%)
Jan 16, 2024 25.53 25.72 25.39 25.47 1,068,442 -0.27(-1.05%)
Jan 12, 2024 26.19 26.19 25.68 25.74 874,679 -0.10(-0.39%)
Jan 11, 2024 25.99 26.03 25.67 25.84 1,273,917 -0.24(-0.92%)
Jan 10, 2024 26.29 26.39 26.00 26.08 1,579,698 -0.20(-0.76%)
Jan 09, 2024 25.76 26.28 25.67 26.28 1,132,484 +0.24(+0.92%)
Jan 08, 2024 25.57 26.10 25.48 26.04 885,218 +0.57(+2.24%)
Jan 05, 2024 25.30 25.62 25.16 25.47 668,010 -0.04(-0.16%)
Jan 04, 2024 25.74 25.78 25.42 25.51 964,645 -0.14(-0.55%)
Jan 03, 2024 25.83 25.86 25.51 25.65 1,283,388 -0.35(-1.35%)
Jan 02, 2024 25.50 26.02 25.34 26.00 929,883 +0.44(+1.72%)
Dec 29, 2023 25.95 25.95 25.54 25.56 757,337 -0.49(-1.88%)
Dec 28, 2023 25.75 26.07 25.70 26.05 1,160,249 +0.25(+0.99%)
Dec 27, 2023 25.76 25.80 25.64 25.80 987,817 +0.05(+0.19%)
Dec 26, 2023 25.56 25.81 25.53 25.75 819,262 +0.18(+0.70%)
Dec 22, 2023 25.60 25.79 25.43 25.57 1,135,474 +0.13(+0.51%)
Dec 21, 2023 25.45 25.59 25.09 25.44 1,301,111 +0.18(+0.70%)
Dec 20, 2023 25.39 25.74 25.22 25.26 2,865,479 -0.12(-0.47%)
Dec 19, 2023 25.33 25.65 25.28 25.38 1,681,995 +0.22(+0.86%)
Dec 18, 2023 25.62 25.62 25.15 25.16 1,762,480 -0.28(-1.09%)
Dec 15, 2023 25.71 25.92 25.24 25.44 4,380,316 -0.36(-1.38%)
Dec 14, 2023 25.73 25.86 25.44 25.80 1,615,536 +0.57(+2.27%)
Dec 13, 2023 24.40 25.33 24.26 25.22 1,633,035 +0.81(+3.32%)
Dec 12, 2023 24.13 24.59 23.98 24.41 1,654,277 +0.24(+0.98%)
Dec 11, 2023 24.04 24.24 23.72 24.17 1,320,415 +0.13(+0.53%)
Dec 08, 2023 24.26 24.37 23.87 24.04 1,115,821 -0.33(-1.34%)
Dec 07, 2023 24.19 24.55 24.14 24.37 1,803,220 +0.13(+0.53%)
Dec 06, 2023 24.75 24.87 24.21 24.24 1,046,631 -0.31(-1.25%)
Dec 05, 2023 24.72 24.79 24.22 24.55 2,448,862 -0.17(-0.68%)
Dec 04, 2023 24.15 24.76 24.04 24.72 1,157,758 +0.44(+1.79%)
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.