Essential Properties Realty Trust Inc (NY: EPRT )

26.66 +0.13 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 18.56 18.56 18.56 498,646 +0.21(+1.14%)
Dec 30, 2020 18.07 18.54 18.07 18.35 498,646 +0.31(+1.70%)
Dec 29, 2020 18.46 18.58 17.94 18.05 513,072 -0.48(-2.57%)
Dec 28, 2020 18.50 18.69 18.24 18.52 781,051 +0.06(+0.33%)
Dec 24, 2020 18.24 18.51 18.13 18.46 442,180 +0.30(+1.67%)
Dec 23, 2020 18.20 18.48 17.98 18.16 686,211 +0.11(+0.62%)
Dec 22, 2020 17.43 18.10 17.18 18.05 1,116,927 +0.65(+3.73%)
Dec 21, 2020 17.34 17.55 17.03 17.40 1,259,090 -0.44(-2.47%)
Dec 18, 2020 18.38 18.67 17.69 17.84 4,423,073 -0.68(-3.69%)
Dec 17, 2020 18.38 18.67 18.07 18.52 711,541 +0.19(+1.04%)
Dec 16, 2020 18.40 18.69 18.25 18.33 848,487 -0.03(-0.14%)
Dec 15, 2020 17.74 18.37 17.50 18.36 1,019,231 +0.72(+4.07%)
Dec 14, 2020 17.71 18.35 17.61 17.64 807,695 +0.07(+0.39%)
Dec 11, 2020 17.75 18.03 17.14 17.57 1,140,979 -0.25(-1.41%)
Dec 10, 2020 18.00 18.28 17.75 17.82 641,777 -0.40(-2.19%)
Dec 09, 2020 18.58 18.87 18.05 18.22 939,794 -0.38(-2.05%)
Dec 08, 2020 18.30 18.76 18.27 18.60 895,421 +0.15(+0.80%)
Dec 07, 2020 18.48 18.66 18.24 18.45 1,070,264 -0.11(-0.61%)
Dec 04, 2020 18.44 18.79 18.38 18.56 571,587 +0.28(+1.51%)
Dec 03, 2020 17.95 18.60 17.94 18.29 1,566,243 +0.42(+2.32%)
Dec 02, 2020 17.84 18.05 17.59 17.87 820,211 -0.05(-0.29%)
Dec 01, 2020 18.18 18.29 17.56 17.92 905,495 +0.15(+0.83%)
Nov 30, 2020 17.92 18.11 17.34 17.78 2,538,147 -0.29(-1.63%)
Nov 27, 2020 18.58 18.69 17.93 18.07 426,004 -0.51(-2.75%)
Nov 25, 2020 18.39 18.75 18.30 18.58 1,252,131 +0.12(+0.66%)
Nov 24, 2020 18.13 18.67 18.01 18.46 1,715,453 +0.74(+4.20%)
Nov 23, 2020 17.43 18.03 17.38 17.72 1,291,922 +0.53(+3.07%)
Nov 20, 2020 16.98 17.52 16.82 17.19 1,259,641 +0.09(+0.51%)
Nov 19, 2020 16.92 17.28 16.68 17.10 951,814 +0.14(+0.82%)
Nov 18, 2020 17.57 17.87 16.95 16.96 1,783,996 -0.52(-2.97%)
Nov 17, 2020 17.47 17.81 17.07 17.48 2,150,378 -0.15(-0.83%)
Nov 16, 2020 17.70 18.14 17.29 17.63 2,136,195 +0.69(+4.09%)
Nov 13, 2020 16.25 16.99 16.21 16.94 828,784 +0.94(+5.90%)
Nov 12, 2020 16.24 16.25 15.71 15.99 745,738 -0.45(-2.74%)
Nov 11, 2020 16.88 16.88 15.97 16.44 1,268,488 -0.23(-1.40%)
Nov 10, 2020 15.73 16.80 15.50 16.68 1,526,184 +1.03(+6.58%)
Nov 09, 2020 15.74 17.29 15.03 15.65 2,244,126 +1.10(+7.56%)
Nov 06, 2020 14.50 14.65 14.21 14.55 1,054,207 +0.13(+0.90%)
Nov 05, 2020 14.75 14.96 14.30 14.42 1,019,209 -0.17(-1.19%)
Nov 04, 2020 14.63 14.85 14.36 14.59 732,702 -0.17(-1.17%)
Nov 03, 2020 14.87 14.99 14.51 14.77 615,613 +0.14(+0.95%)
Nov 02, 2020 14.47 14.69 14.16 14.63 1,418,380 +0.33(+2.30%)
Oct 30, 2020 14.57 14.63 14.00 14.30 1,078,933 -0.35(-2.36%)
Oct 29, 2020 14.37 14.85 14.20 14.64 775,579 +0.18(+1.26%)
Oct 28, 2020 14.57 14.72 14.39 14.46 712,002 -0.42(-2.79%)
Oct 27, 2020 15.47 15.63 14.82 14.88 593,272 -0.67(-4.34%)
Oct 26, 2020 15.88 15.96 15.29 15.55 718,515 -0.51(-3.18%)
Oct 23, 2020 16.21 16.37 15.89 16.06 476,958 +0.03(+0.16%)
Oct 22, 2020 15.63 16.17 15.60 16.04 594,003 +0.40(+2.55%)
Oct 21, 2020 16.08 16.08 15.57 15.64 1,004,173 -0.51(-3.16%)
Oct 20, 2020 16.10 16.40 16.01 16.15 572,068 +0.16(+0.97%)
Oct 19, 2020 16.67 16.84 15.98 15.99 651,569 -0.58(-3.50%)
Oct 16, 2020 16.56 16.82 16.52 16.57 1,384,774 -0.10(-0.57%)
Oct 15, 2020 16.36 16.96 16.10 16.67 929,051 +0.22(+1.31%)
Oct 14, 2020 16.46 16.57 16.24 16.45 794,854 -0.02(-0.11%)
Oct 13, 2020 16.60 16.71 16.12 16.47 965,265 -0.31(-1.86%)
Oct 12, 2020 16.73 16.89 16.47 16.78 499,722 +0.07(+0.41%)
Oct 09, 2020 17.02 17.10 16.62 16.71 510,581 -0.16(-0.97%)
Oct 08, 2020 16.57 16.99 16.57 16.88 568,410 +0.39(+2.36%)
Oct 07, 2020 16.76 16.82 16.32 16.49 810,635 -0.20(-1.19%)
Oct 06, 2020 16.64 17.11 16.31 16.69 1,453,659 +0.21(+1.26%)
Oct 05, 2020 17.31 17.31 16.33 16.48 1,058,405 -0.52(-3.06%)
Oct 02, 2020 16.25 17.09 16.03 17.00 1,586,164 +0.35(+2.13%)
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.