Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.25	23.28	21.98	22.04	873,982	-1.23(-5.29%)
Apr 28, 2022	22.88	23.50	22.66	23.27	728,983	+0.50(+2.18%)
Apr 27, 2022	22.83	23.14	22.68	22.77	591,713	-0.12(-0.52%)
Apr 26, 2022	23.32	23.52	22.84	22.89	516,185	-0.60(-2.54%)
Apr 25, 2022	23.60	23.75	23.01	23.49	679,632	-0.11(-0.47%)
Apr 22, 2022	23.90	23.90	23.57	23.60	722,407	-0.32(-1.34%)
Apr 21, 2022	24.54	24.55	23.88	23.92	568,746	-0.46(-1.88%)
Apr 20, 2022	24.45	24.56	24.22	24.38	698,696	+0.21(+0.87%)
Apr 19, 2022	23.64	24.26	23.60	24.17	697,906	+0.62(+2.61%)
Apr 18, 2022	23.52	23.69	23.34	23.55	746,668	+0.02(+0.08%)
Apr 14, 2022	23.52	23.88	23.46	23.53	492,109	+0.17(+0.75%)
Apr 13, 2022	23.16	23.46	23.07	23.36	384,190	+0.29(+1.27%)
Apr 12, 2022	23.23	23.40	22.99	23.07	479,446	-0.06(-0.28%)
Apr 11, 2022	23.42	23.51	23.02	23.13	759,607	-0.29(-1.25%)
Apr 08, 2022	23.39	23.53	23.17	23.42	585,595	+0.10(+0.43%)
Apr 07, 2022	23.70	23.78	23.10	23.32	1,039,909	-0.49(-2.04%)
Apr 06, 2022	23.45	23.97	23.30	23.81	667,210	+0.35(+1.49%)
Apr 05, 2022	23.57	23.90	23.42	23.46	1,228,021	-0.03(-0.12%)
Apr 04, 2022	23.82	23.99	23.18	23.49	966,476	-0.28(-1.16%)

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.