Essential Properties Realty Trust Inc (NY: EPRT )

20.95 USD -0.52 (-2.45%)
Streaming Delayed Price Updated: 12:52 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 21.25 21.67 21.14 21.47 1,083,700 +0.14(+0.66%)
Nov 24, 2020 20.95 21.57 20.81 21.33 1,484,698 +0.86(+4.20%)
Nov 23, 2020 20.14 20.83 20.08 20.47 1,118,138 +0.61(+3.07%)
Nov 20, 2020 19.62 20.24 19.44 19.86 1,090,200 +0.10(+0.51%)
Nov 19, 2020 19.55 19.96 19.27 19.76 823,780 +0.16(+0.82%)
Nov 18, 2020 20.30 20.65 19.58 19.60 1,544,021 -0.60(-2.97%)
Nov 17, 2020 20.19 20.58 19.72 20.20 1,861,118 -0.17(-0.83%)
Nov 16, 2020 20.45 20.96 19.98 20.37 1,848,843 +0.80(+4.09%)
Nov 13, 2020 18.78 19.62 18.73 19.57 717,300 +1.09(+5.90%)
Nov 12, 2020 18.76 18.77 18.15 18.48 645,425 -0.52(-2.74%)
Nov 11, 2020 19.50 19.50 18.45 19.00 1,097,857 -0.27(-1.40%)
Nov 10, 2020 18.17 19.41 17.91 19.27 1,320,888 +1.19(+6.58%)
Nov 09, 2020 18.19 19.98 17.37 18.08 1,942,256 +1.27(+7.56%)
Nov 06, 2020 16.75 16.93 16.42 16.81 912,400 +0.15(+0.90%)
Nov 05, 2020 17.04 17.29 16.52 16.66 882,110 -0.20(-1.19%)
Nov 04, 2020 16.90 17.16 16.59 16.86 634,142 -0.20(-1.17%)
Nov 03, 2020 17.18 17.32 16.77 17.06 532,804 +0.16(+0.95%)
Nov 02, 2020 16.72 16.97 16.36 16.90 1,227,586 +0.38(+2.30%)
Oct 30, 2020 16.84 16.91 16.18 16.52 933,800 -0.40(-2.36%)
Oct 29, 2020 16.60 17.16 16.41 16.92 671,252 +0.21(+1.26%)
Oct 28, 2020 16.84 17.01 16.63 16.71 616,227 -0.48(-2.79%)
Oct 27, 2020 17.88 18.06 17.12 17.19 513,468 -0.78(-4.34%)
Oct 26, 2020 18.35 18.44 17.67 17.97 621,864 -0.59(-3.18%)
Oct 23, 2020 18.73 18.92 18.36 18.56 412,800 +0.03(+0.16%)
Oct 22, 2020 18.06 18.68 18.02 18.53 514,101 +0.46(+2.55%)
Oct 21, 2020 18.58 18.58 17.99 18.07 869,096 -0.59(-3.16%)
Oct 20, 2020 18.60 18.95 18.50 18.66 495,116 +0.18(+0.97%)
Oct 19, 2020 19.26 19.46 18.46 18.48 563,923 -0.67(-3.50%)
Oct 16, 2020 19.13 19.44 19.08 19.15 1,198,500 -0.11(-0.57%)
Oct 15, 2020 18.90 19.60 18.60 19.26 804,079 +0.25(+1.32%)
Oct 14, 2020 19.02 19.15 18.76 19.01 687,934 -0.02(-0.11%)
Oct 13, 2020 19.18 19.31 18.62 19.03 835,422 -0.36(-1.86%)
Oct 12, 2020 19.33 19.52 19.03 19.39 432,502 +0.08(+0.41%)
Oct 09, 2020 19.66 19.76 19.20 19.31 441,900 -0.19(-0.97%)
Oct 08, 2020 19.14 19.62 19.14 19.50 491,950 +0.45(+2.36%)
Oct 07, 2020 19.37 19.43 18.86 19.05 701,592 -0.23(-1.19%)
Oct 06, 2020 19.23 19.77 18.85 19.28 1,258,119 +0.24(+1.26%)
Oct 05, 2020 20.00 20.00 18.87 19.04 916,033 -0.60(-3.05%)
Oct 02, 2020 18.78 19.75 18.52 19.64 1,372,800 +0.41(+2.13%)
Oct 01, 2020 18.37 19.23 18.35 19.23 1,308,719 +0.91(+4.97%)
Sep 30, 2020 18.05 18.60 18.01 18.32 1,287,039 +0.59(+3.33%)
Sep 29, 2020 17.95 18.26 17.46 17.73 1,083,404 -0.53(-2.90%)
Sep 28, 2020 18.48 18.95 18.15 18.26 1,683,675 +0.23(+1.28%)
Sep 25, 2020 17.75 18.13 17.65 18.03 3,045,700 +0.19(+1.07%)
Sep 24, 2020 18.38 18.44 17.82 17.84 2,456,780 -0.58(-3.15%)
Sep 23, 2020 19.14 19.73 18.40 18.42 1,190,387 -0.67(-3.51%)
Sep 22, 2020 18.42 19.10 18.34 19.09 1,571,080 +0.71(+3.86%)
Sep 21, 2020 19.24 19.31 18.30 18.38 2,119,811 -1.13(-5.79%)
Sep 18, 2020 19.58 19.76 19.13 19.51 5,333,100 -0.32(-1.61%)
Sep 17, 2020 19.81 20.19 19.60 19.83 686,277 -0.26(-1.29%)
Sep 16, 2020 19.66 20.26 19.49 20.09 856,479 +0.45(+2.29%)
Sep 15, 2020 19.10 19.94 19.10 19.64 571,127 +0.65(+3.42%)
Sep 14, 2020 18.56 19.25 18.41 18.99 586,201 +0.60(+3.26%)
Sep 11, 2020 18.58 18.61 17.91 18.39 648,600 -0.13(-0.70%)
Sep 10, 2020 18.88 19.09 18.50 18.52 496,609 -0.38(-2.01%)
Sep 09, 2020 18.49 19.15 18.36 18.90 872,522 +0.41(+2.22%)
Sep 08, 2020 18.18 18.87 18.13 18.49 957,111 +0.21(+1.15%)
Sep 04, 2020 18.58 18.72 17.89 18.28 663,400 +0.14(+0.77%)
Sep 03, 2020 18.16 18.40 17.85 18.14 823,497 +0.12(+0.67%)
Sep 02, 2020 17.68 18.14 17.41 18.02 925,697 +0.34(+1.92%)
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.