Essential Properties Realty Trust Inc (NY: EPRT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	32.29	32.66	32.21	32.26	817,306	-0.04(-0.12%)
Oct 29, 2024	32.36	32.69	32.09	32.30	1,613,926	-0.20(-0.62%)
Oct 28, 2024	32.71	33.02	32.38	32.50	1,259,721	-0.10(-0.31%)
Oct 25, 2024	33.47	33.57	32.59	32.60	1,049,940	-0.76(-2.28%)
Oct 24, 2024	33.06	34.37	33.05	33.36	1,183,272	-0.53(-1.56%)
Oct 23, 2024	33.72	33.98	33.61	33.89	991,984	+0.07(+0.21%)
Oct 22, 2024	33.85	34.16	33.72	33.82	788,403	-0.07(-0.21%)
Oct 21, 2024	34.24	34.34	33.80	33.89	939,852	-0.26(-0.76%)
Oct 18, 2024	33.99	34.23	33.83	34.15	454,585	+0.30(+0.89%)
Oct 17, 2024	33.97	34.08	33.64	33.85	539,127	-0.26(-0.76%)
Oct 16, 2024	33.79	34.15	33.59	34.11	945,886	+0.62(+1.85%)
Oct 15, 2024	33.19	33.96	33.10	33.49	1,986,294	+0.46(+1.39%)
Oct 14, 2024	32.44	33.08	32.34	33.03	698,976	+0.52(+1.60%)
Oct 11, 2024	32.51	32.73	32.40	32.51	864,916	+0.01(+0.03%)
Oct 10, 2024	32.42	32.79	32.23	32.50	1,128,037	-0.18(-0.55%)
Oct 09, 2024	32.91	32.98	32.58	32.68	610,728	-0.06(-0.18%)
Oct 08, 2024	32.74	32.86	32.42	32.74	762,918	+0.17(+0.52%)
Oct 07, 2024	32.20	32.60	32.01	32.57	1,054,318	+0.17(+0.52%)
Oct 04, 2024	32.80	32.91	32.20	32.40	1,111,155	-0.55(-1.67%)
Oct 03, 2024	32.82	33.06	32.57	32.95	952,061	+0.19(+0.58%)
Oct 02, 2024	33.27	33.36	32.65	32.76	2,013,593	-0.75(-2.24%)
Oct 01, 2024	34.29	34.32	33.48	33.51	1,078,077	-0.64(-1.87%)
Sep 30, 2024	34.00	34.29	33.72	34.15	1,321,668	+0.29(+0.86%)
Sep 27, 2024	33.90	34.06	33.71	33.86	1,301,993	+0.17(+0.50%)
Sep 26, 2024	33.79	34.03	33.59	33.69	1,121,190	+0.13(+0.38%)
Sep 25, 2024	33.74	33.91	33.55	33.56	1,351,071	-0.16(-0.47%)
Sep 24, 2024	34.02	34.19	33.71	33.72	1,452,598	-0.48(-1.39%)
Sep 23, 2024	33.97	34.22	33.87	34.20	1,236,501	+0.39(+1.14%)
Sep 20, 2024	33.43	33.95	33.31	33.81	3,601,531	+0.22(+0.65%)
Sep 19, 2024	33.66	33.72	33.00	33.59	2,177,187	+0.23(+0.68%)
Sep 18, 2024	32.99	33.66	32.66	33.36	1,707,035	+0.49(+1.48%)
Sep 17, 2024	32.81	33.31	32.76	32.88	1,671,501	+0.08(+0.24%)
Sep 16, 2024	32.72	32.91	32.46	32.80	1,157,852	+0.27(+0.82%)
Sep 13, 2024	32.50	32.68	32.23	32.53	1,759,962	+0.42(+1.30%)
Sep 12, 2024	31.88	32.37	31.80	32.11	1,709,138	+0.32(+1.00%)
Sep 11, 2024	31.68	32.10	31.52	31.80	1,655,411	-0.14(-0.43%)
Sep 10, 2024	32.12	32.18	31.69	31.94	1,137,266	-0.09(-0.28%)
Sep 09, 2024	31.52	32.11	31.48	32.03	927,373	+0.22(+0.69%)
Sep 06, 2024	31.84	31.88	31.37	31.81	921,101	-0.03(-0.09%)
Sep 05, 2024	32.25	32.28	31.76	31.84	876,948	-0.18(-0.56%)
Sep 04, 2024	31.78	32.16	31.76	32.02	844,520	+0.34(+1.06%)
Sep 03, 2024	31.29	31.71	31.18	31.68	1,293,021	+0.04(+0.13%)
Aug 30, 2024	31.31	31.77	31.23	31.64	1,384,880	+0.37(+1.17%)
Aug 29, 2024	31.25	31.48	31.20	31.27	1,200,555	+0.02(+0.06%)
Aug 28, 2024	31.15	31.35	30.95	31.25	1,182,941	+0.04(+0.13%)
Aug 27, 2024	31.10	31.34	30.90	31.21	1,350,066	-0.09(-0.28%)
Aug 26, 2024	31.69	31.75	31.24	31.30	908,171	-0.05(-0.16%)
Aug 23, 2024	31.04	31.51	30.85	31.35	1,038,114	+0.47(+1.51%)
Aug 22, 2024	30.93	30.99	30.68	30.89	1,197,175	-0.01(-0.03%)
Aug 21, 2024	30.54	30.96	30.36	30.90	987,484	+0.43(+1.40%)
Aug 20, 2024	30.14	30.51	30.09	30.47	1,881,672	+0.40(+1.32%)
Aug 19, 2024	29.69	30.13	29.54	30.07	1,132,634	+0.60(+2.05%)
Aug 16, 2024	29.63	29.77	29.17	29.47	890,912	-0.20(-0.67%)
Aug 15, 2024	29.93	29.97	29.61	29.67	846,118	-0.04(-0.13%)
Aug 14, 2024	29.63	29.81	29.43	29.71	1,148,481	+0.16(+0.54%)
Aug 13, 2024	29.74	29.79	29.53	29.55	1,383,745	+0.07(+0.24%)
Aug 12, 2024	28.97	29.50	28.73	29.48	1,113,503	+0.38(+1.29%)
Aug 09, 2024	29.05	29.10	28.76	29.10	1,003,855	+0.13(+0.44%)
Aug 08, 2024	28.39	29.12	28.27	28.97	1,249,131	+0.64(+2.28%)
Aug 07, 2024	28.72	29.01	28.26	28.33	2,078,444	-0.26(-0.90%)
Aug 06, 2024	27.96	29.05	27.70	28.59	2,529,699	+0.49(+1.73%)
Aug 05, 2024	28.17	28.55	27.58	28.10	2,958,608	-1.02(-3.51%)
Aug 02, 2024	29.10	29.54	28.90	29.12	1,347,200	-0.39(-1.31%)

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.