Indicators

Essential Properties Realty Trust Inc (NY: EPRT )

27.46 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.46	22.79	22.38	22.43	1,124,395	+0.01(+0.04%)
Jul 28, 2022	21.85	22.58	21.83	22.42	661,123	+0.55(+2.51%)
Jul 27, 2022	21.70	21.97	21.51	21.87	496,857	+0.06(+0.26%)
Jul 26, 2022	21.68	21.96	21.63	21.81	715,239	+0.18(+0.82%)
Jul 25, 2022	21.43	21.67	21.24	21.63	709,600	+0.31(+1.44%)
Jul 22, 2022	21.27	21.43	21.09	21.33	368,464	+0.10(+0.48%)
Jul 21, 2022	21.10	21.23	20.85	21.23	735,319	+0.04(+0.18%)
Jul 20, 2022	21.17	21.38	20.96	21.19	704,864	+0.04(+0.18%)
Jul 19, 2022	20.76	21.20	20.72	21.15	1,079,854	+0.52(+2.52%)
Jul 18, 2022	20.89	20.92	20.56	20.63	575,832	-0.06(-0.27%)
Jul 15, 2022	20.62	20.84	20.29	20.69	722,005	+0.50(+2.49%)
Jul 14, 2022	19.82	20.28	19.82	20.18	456,728	+0.02(+0.09%)
Jul 13, 2022	20.08	20.31	20.05	20.17	448,285	-0.18(-0.87%)
Jul 12, 2022	20.30	20.57	20.12	20.34	693,258	-0.04(-0.18%)
Jul 11, 2022	20.32	20.43	20.13	20.38	372,164	-0.01(-0.05%)
Jul 08, 2022	20.31	20.45	20.12	20.39	526,711	+0.07(+0.37%)
Jul 07, 2022	20.49	20.57	20.25	20.31	535,438	+0.02(+0.09%)
Jul 06, 2022	20.14	20.42	20.03	20.30	559,962	+0.10(+0.51%)
Jul 05, 2022	20.44	20.44	19.94	20.19	807,289	-0.34(-1.67%)

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.