Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essential Properties Realty Trust Inc (NY: EPRT )

26.94 +0.06 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 16.35 16.71 16.35 16.63 613,373 +0.26(+1.57%)
Apr 29, 2019 16.36 16.56 16.27 16.37 474,102 +0.02(+0.15%)
Apr 26, 2019 16.11 16.38 15.89 16.35 468,721 +0.28(+1.75%)
Apr 25, 2019 15.99 16.15 15.84 16.07 373,740 -0.01(-0.05%)
Apr 24, 2019 15.80 16.18 15.72 16.07 629,877 +0.35(+2.20%)
Apr 23, 2019 15.39 15.73 15.25 15.73 424,693 +0.44(+2.89%)
Apr 22, 2019 15.25 15.34 15.13 15.29 470,061 -0.05(-0.31%)
Apr 18, 2019 15.19 15.35 14.96 15.33 835,216 +0.14(+0.95%)
Apr 17, 2019 15.22 15.26 14.92 15.19 894,946 -0.02(-0.11%)
Apr 16, 2019 15.58 15.72 15.04 15.21 1,292,858 -0.35(-2.27%)
Apr 15, 2019 15.84 15.91 15.38 15.56 338,995 -0.24(-1.53%)
Apr 12, 2019 15.74 15.81 15.57 15.80 420,717 +0.06(+0.36%)
Apr 11, 2019 15.74 15.85 15.55 15.74 453,852 +0.02(+0.15%)
Apr 10, 2019 15.47 15.82 15.45 15.72 570,796 +0.23(+1.51%)
Apr 09, 2019 15.30 15.57 15.24 15.49 470,923 +0.18(+1.16%)
Apr 08, 2019 15.28 15.36 15.15 15.31 581,882 +0.04(+0.26%)
Apr 05, 2019 15.48 15.53 15.18 15.27 585,870 -0.13(-0.84%)
Apr 04, 2019 15.44 15.49 15.28 15.40 565,513 +0.00(+0.00%)
Apr 03, 2019 15.76 15.76 15.29 15.40 882,536 -0.31(-1.95%)
Apr 02, 2019 15.80 15.88 15.57 15.70 1,571,739 -0.07(-0.46%)
Apr 01, 2019 15.84 15.84 15.57 15.78 1,086,442 +0.08(+0.51%)
Mar 29, 2019 15.83 16.02 15.68 15.70 1,420,216 -0.07(-0.46%)
Mar 28, 2019 15.64 15.85 15.59 15.77 1,483,640 +0.18(+1.19%)
Mar 27, 2019 15.61 15.79 15.46 15.58 1,690,406 -0.01(-0.05%)
Mar 26, 2019 15.54 15.71 15.50 15.59 872,406 +0.18(+1.14%)
Mar 25, 2019 15.11 15.61 15.11 15.42 878,682 +0.31(+2.05%)
Mar 22, 2019 15.25 15.25 15.00 15.11 873,557 -0.15(-0.99%)
Mar 21, 2019 14.80 15.29 14.80 15.26 1,032,532 +0.47(+3.17%)
Mar 20, 2019 14.73 14.90 14.48 14.79 1,145,203 +0.05(+0.32%)
Mar 19, 2019 14.88 15.03 14.66 14.74 660,225 -0.01(-0.05%)
Mar 18, 2019 14.45 14.80 14.37 14.75 1,530,471 +0.35(+2.43%)
Mar 15, 2019 14.40 14.56 14.28 14.40 1,906,137 +0.04(+0.28%)
Mar 14, 2019 14.64 14.66 14.29 14.36 7,529,865 +0.33(+2.32%)
Mar 13, 2019 13.47 14.23 13.47 14.03 1,742,461 +0.65(+4.88%)
Mar 12, 2019 12.80 13.45 12.52 13.38 1,430,257 -0.20(-1.46%)
Mar 11, 2019 13.38 13.60 13.38 13.58 162,381 +0.30(+2.28%)
Mar 08, 2019 13.23 13.32 13.13 13.28 97,676 +0.07(+0.54%)
Mar 07, 2019 13.24 13.36 13.16 13.21 745,139 -0.04(-0.30%)
Mar 06, 2019 13.34 13.39 13.16 13.24 275,154 -0.10(-0.72%)
Mar 05, 2019 13.23 13.38 13.14 13.34 205,472 +0.16(+1.21%)
Mar 04, 2019 13.24 13.26 13.01 13.18 339,503 +0.10(+0.79%)
Mar 01, 2019 13.55 13.55 12.88 13.08 685,998 -0.42(-3.12%)
Feb 28, 2019 13.30 13.57 13.30 13.50 680,648 +0.17(+1.25%)
Feb 27, 2019 13.28 13.48 13.21 13.33 380,082 -0.03(-0.24%)
Feb 26, 2019 13.17 13.38 13.15 13.36 375,013 +0.08(+0.60%)
Feb 25, 2019 13.37 13.42 13.17 13.28 179,861 -0.01(-0.06%)
Feb 22, 2019 13.00 13.48 12.94 13.29 803,411 +0.30(+2.33%)
Feb 21, 2019 13.02 13.08 12.89 12.99 321,941 -0.04(-0.31%)
Feb 20, 2019 13.24 13.24 12.93 13.03 480,330 -0.16(-1.21%)
Feb 19, 2019 13.18 13.46 13.15 13.19 654,235 +0.01(+0.06%)
Feb 15, 2019 12.92 13.20 12.87 13.18 706,740 +0.33(+2.54%)
Feb 14, 2019 12.77 12.93 12.65 12.86 786,121 +0.09(+0.69%)
Feb 13, 2019 12.71 12.82 12.58 12.77 441,067 -0.02(-0.12%)
Feb 12, 2019 12.78 12.87 12.66 12.78 234,365 +0.05(+0.37%)
Feb 11, 2019 12.74 12.84 12.64 12.74 448,581 -0.02(-0.19%)
Feb 08, 2019 12.73 12.87 12.66 12.76 154,874 -0.02(-0.12%)
Feb 07, 2019 12.62 12.78 12.39 12.78 191,753 +0.14(+1.07%)
Feb 06, 2019 12.70 12.75 12.55 12.64 116,438 -0.06(-0.44%)
Feb 05, 2019 12.73 12.76 12.53 12.70 315,803 +0.00(+0.00%)
Feb 04, 2019 12.46 12.73 12.38 12.70 713,040 +0.24(+1.92%)
Feb 01, 2019 12.65 12.73 12.25 12.46 686,249 -0.19(-1.51%)
Jan 31, 2019 12.56 12.66 12.47 12.65 518,384 +0.14(+1.08%)
Jan 30, 2019 12.49 12.57 12.43 12.51 336,278 +0.10(+0.83%)
Jan 29, 2019 12.45 12.53 12.33 12.41 234,705 +0.04(+0.32%)
Jan 28, 2019 12.13 12.49 12.07 12.37 226,050 +0.22(+1.83%)
Jan 25, 2019 12.18 12.19 11.96 12.15 325,085 +0.06(+0.53%)
Jan 24, 2019 11.92 12.12 11.78 12.08 338,264 +0.16(+1.33%)
Jan 23, 2019 11.81 12.06 11.77 11.92 277,646 +0.14(+1.15%)
Jan 22, 2019 11.65 11.96 11.53 11.79 418,587 +0.11(+0.95%)
Jan 18, 2019 11.60 11.73 11.53 11.68 269,270 +0.12(+1.03%)
Jan 17, 2019 11.46 11.62 11.30 11.56 431,531 +0.02(+0.21%)
Jan 16, 2019 11.34 11.54 11.34 11.53 133,362 +0.12(+1.05%)
Jan 15, 2019 11.34 11.54 11.34 11.42 124,114 +0.10(+0.91%)
Jan 14, 2019 11.31 11.45 11.26 11.31 151,692 -0.04(-0.35%)
Jan 11, 2019 11.42 11.49 11.34 11.35 320,057 -0.02(-0.21%)
Jan 10, 2019 11.27 11.47 11.18 11.38 495,676 +0.09(+0.78%)
Jan 09, 2019 11.32 11.32 11.05 11.29 417,255 +0.02(+0.14%)
Jan 08, 2019 11.18 11.30 11.10 11.27 266,859 +0.15(+1.36%)
Jan 07, 2019 11.18 11.25 11.03 11.12 273,902 +0.02(+0.14%)
Jan 04, 2019 11.07 11.26 10.99 11.10 482,348 +0.09(+0.79%)
Jan 03, 2019 10.91 11.11 10.65 11.02 366,548 +0.13(+1.17%)
Jan 02, 2019 10.91 11.07 10.78 10.89 433,399 -0.12(-1.08%)
Dec 31, 2018 11.01 11.06 10.74 11.01 504,850 +0.01(+0.07%)
Dec 28, 2018 10.95 11.09 10.79 11.00 877,328 +0.17(+1.54%)
Dec 27, 2018 10.83 10.87 10.48 10.83 665,423 -0.05(-0.50%)
Dec 26, 2018 10.50 10.89 10.43 10.89 353,479 +0.44(+4.20%)
Dec 24, 2018 10.64 10.69 10.40 10.45 149,348 -0.20(-1.91%)
Dec 21, 2018 10.52 10.80 10.50 10.65 896,344 +0.13(+1.27%)
Dec 20, 2018 10.65 10.73 10.23 10.52 845,165 -0.11(-1.03%)
Dec 19, 2018 10.72 10.92 10.51 10.63 725,458 +0.00(+0.00%)
Dec 18, 2018 10.62 10.92 10.53 10.63 1,434,170 +0.14(+1.34%)
Dec 17, 2018 10.91 10.91 10.41 10.49 559,375 -0.36(-3.32%)
Dec 14, 2018 10.96 10.96 10.63 10.85 517,229 -0.11(-1.00%)
Dec 13, 2018 11.23 11.36 10.93 10.96 445,112 -0.18(-1.62%)
Dec 12, 2018 11.46 11.46 11.10 11.14 318,387 -0.15(-1.32%)
Dec 11, 2018 11.34 11.41 11.22 11.29 315,165 +0.09(+0.77%)
Dec 10, 2018 11.43 11.56 11.15 11.20 895,559 -0.24(-2.12%)
Dec 07, 2018 11.45 11.51 11.37 11.45 789,503 -0.03(-0.27%)
Dec 06, 2018 11.06 11.51 10.93 11.48 952,680 +0.34(+3.02%)
Dec 04, 2018 11.27 11.43 11.09 11.14 684,448 -0.16(-1.39%)
Dec 03, 2018 11.19 11.33 11.11 11.30 773,774 +0.21(+1.91%)
Nov 30, 2018 11.19 11.32 10.98 11.09 3,749,279 -0.17(-1.53%)
Nov 29, 2018 11.11 11.30 11.03 11.26 771,067 +0.13(+1.20%)
Nov 28, 2018 10.92 11.13 10.83 11.12 1,341,491 +0.16(+1.43%)
Nov 27, 2018 10.76 10.98 10.76 10.97 787,647 +0.17(+1.60%)
Nov 26, 2018 10.90 10.97 10.78 10.80 291,863 -0.06(-0.58%)
Nov 23, 2018 10.75 10.96 10.69 10.86 196,450 +0.08(+0.73%)
Nov 21, 2018 10.78 10.78 10.78 0 +0.23(+2.23%)
Nov 20, 2018 10.74 10.82 10.53 10.54 637,812 -0.24(-2.25%)
Nov 19, 2018 10.91 11.00 10.78 10.79 589,933 -0.14(-1.29%)
Nov 16, 2018 10.88 11.05 10.77 10.93 977,911 +0.01(+0.07%)
Nov 15, 2018 10.66 10.98 10.60 10.92 1,068,670 -0.01(-0.07%)
Nov 14, 2018 11.16 11.27 10.93 10.93 1,841,544 -0.13(-1.13%)
Nov 13, 2018 11.07 11.16 10.99 11.05 450,869 +0.03(+0.28%)
Nov 12, 2018 11.01 11.15 10.98 11.02 357,183 +0.02(+0.21%)
Nov 09, 2018 11.07 11.15 10.94 11.00 207,428 -0.09(-0.85%)
Nov 08, 2018 11.00 11.19 11.00 11.09 284,191 +0.02(+0.21%)
Nov 07, 2018 11.09 11.26 10.97 11.07 450,112 +0.05(+0.43%)
Nov 06, 2018 10.98 11.24 10.88 11.02 1,026,474 +0.09(+0.79%)
Nov 05, 2018 10.88 11.03 10.54 10.94 586,271 +0.38(+3.64%)
Nov 02, 2018 10.82 10.82 10.22 10.55 546,844 -0.23(-2.11%)
Nov 01, 2018 10.67 10.81 10.67 10.78 166,875 +0.13(+1.18%)
Oct 31, 2018 10.90 10.90 10.65 10.65 307,740 -0.13(-1.23%)
Oct 30, 2018 10.63 10.95 10.63 10.79 593,670 +0.14(+1.32%)
Oct 29, 2018 10.62 10.78 10.58 10.65 352,344 +0.10(+0.97%)
Oct 26, 2018 10.51 10.71 10.29 10.54 725,934 -0.08(-0.74%)
Oct 25, 2018 10.55 10.72 10.25 10.62 1,448,773 +0.11(+1.04%)
Oct 24, 2018 10.69 10.80 10.49 10.51 1,355,628 -0.21(-1.97%)
Oct 23, 2018 10.66 10.88 10.66 10.72 1,127,780 -0.05(-0.44%)
Oct 22, 2018 10.90 11.09 10.76 10.77 1,415,365 -0.13(-1.15%)
Oct 19, 2018 10.87 10.98 10.69 10.90 407,325 +0.01(+0.07%)
Oct 18, 2018 10.94 11.12 10.73 10.89 531,878 -0.07(-0.64%)
Oct 17, 2018 10.93 11.01 10.85 10.96 261,738 +0.00(+0.00%)
Oct 16, 2018 10.81 11.01 10.72 10.96 648,385 +0.15(+1.38%)
Oct 15, 2018 10.57 10.87 10.46 10.81 349,637 +0.30(+2.83%)
Oct 12, 2018 10.68 10.68 10.50 10.51 840,179 -0.16(-1.54%)
Oct 11, 2018 10.86 10.86 10.58 10.68 540,851 -0.20(-1.80%)
Oct 10, 2018 10.93 11.03 10.82 10.87 566,448 -0.09(-0.86%)
Oct 09, 2018 10.96 11.04 10.91 10.97 256,045 -0.01(-0.07%)
Oct 08, 2018 10.87 11.07 10.87 10.98 374,214 +0.10(+0.94%)
Oct 05, 2018 10.80 10.92 10.66 10.87 348,734 +0.06(+0.58%)
Oct 04, 2018 10.92 10.92 10.75 10.81 352,814 -0.16(-1.43%)
Oct 03, 2018 11.08 11.15 10.97 10.97 841,407 -0.12(-1.06%)
Oct 02, 2018 11.12 11.20 11.06 11.09 245,574 -0.07(-0.63%)
Oct 01, 2018 11.13 11.22 11.08 11.16 741,937 +0.04(+0.35%)
Sep 28, 2018 11.01 11.12 10.90 11.12 393,921 +0.09(+0.85%)
Sep 27, 2018 10.89 11.09 10.85 11.02 452,586 +0.12(+1.11%)
Sep 26, 2018 11.03 11.19 10.85 10.90 740,968 -0.15(-1.33%)
Sep 25, 2018 10.93 11.33 10.92 11.05 938,213 +0.11(+0.99%)
Sep 24, 2018 11.06 11.13 10.94 10.94 791,827 -0.20(-1.80%)
Sep 21, 2018 11.13 11.23 11.03 11.14 6,972,689 -0.04(-0.34%)
Sep 20, 2018 11.13 11.26 11.13 11.18 1,851,125 +0.08(+0.76%)
Sep 19, 2018 11.06 11.23 11.03 11.09 978,824 +0.03(+0.28%)
Sep 18, 2018 11.07 11.18 10.91 11.06 548,856 -0.03(-0.28%)
Sep 17, 2018 11.08 11.23 11.01 11.09 433,107 -0.05(-0.42%)
Sep 14, 2018 11.19 11.23 11.02 11.14 552,403 -0.03(-0.28%)
Sep 13, 2018 11.21 11.33 11.16 11.17 409,794 -0.03(-0.27%)
Sep 12, 2018 11.23 11.35 11.13 11.20 581,612 -0.01(-0.07%)
Sep 11, 2018 11.23 11.33 11.09 11.21 610,618 -0.02(-0.14%)
Sep 10, 2018 11.09 11.27 10.99 11.23 595,370 +0.22(+1.96%)
Sep 07, 2018 11.13 11.25 10.96 11.01 302,596 -0.18(-1.58%)
Sep 06, 2018 11.18 11.23 11.01 11.19 700,128 +0.01(+0.07%)
Sep 05, 2018 11.08 11.26 10.94 11.18 447,342 +0.12(+1.04%)
Sep 04, 2018 11.00 11.26 10.94 11.06 866,451 +0.07(+0.63%)
Aug 31, 2018 10.99 10.99 10.99 0 -0.02(-0.21%)
Aug 30, 2018 11.19 11.24 10.99 11.02 287,353 -0.19(-1.65%)
Aug 29, 2018 11.19 11.36 11.16 11.20 232,148 +0.00(+0.00%)
Aug 28, 2018 11.13 11.35 11.09 11.20 435,440 +0.05(+0.41%)
Aug 27, 2018 11.22 11.37 10.99 11.16 419,973 -0.06(-0.55%)
Aug 24, 2018 11.24 11.33 11.19 11.22 228,795 +0.06(+0.55%)
Aug 23, 2018 11.06 11.33 11.02 11.16 465,658 +0.13(+1.19%)
Aug 22, 2018 11.06 11.10 10.93 11.03 591,095 +0.05(+0.42%)
Aug 21, 2018 10.90 11.02 10.82 10.98 519,353 +0.08(+0.71%)
Aug 20, 2018 10.77 11.02 10.75 10.90 716,154 +0.16(+1.51%)
Aug 17, 2018 10.82 10.84 10.66 10.74 466,800 -0.13(-1.21%)
Aug 16, 2018 10.63 10.89 10.55 10.87 410,557 +0.27(+2.54%)
Aug 15, 2018 10.82 10.82 10.55 10.60 367,275 -0.12(-1.08%)
Aug 14, 2018 10.72 10.81 10.59 10.72 293,400 +0.00(+0.00%)
Aug 13, 2018 10.74 10.79 10.60 10.72 195,736 -0.05(-0.43%)
Aug 10, 2018 10.72 10.83 10.56 10.76 613,623 +0.02(+0.22%)
Aug 09, 2018 10.45 10.79 10.45 10.74 463,705 +0.14(+1.31%)
Aug 08, 2018 10.64 10.72 10.44 10.60 279,936 +0.01(+0.07%)
Aug 07, 2018 10.49 10.69 10.44 10.59 446,764 +0.17(+1.63%)
Aug 06, 2018 10.45 10.56 10.26 10.42 317,839 +0.00(+0.00%)
Aug 03, 2018 10.42 10.54 10.25 10.42 276,396 +0.01(+0.07%)
Aug 02, 2018 10.43 10.49 10.41 10.42 853,751 -0.08(-0.81%)
Aug 01, 2018 10.71 10.76 10.43 10.50 147,490 -0.14(-1.30%)
Jul 31, 2018 10.62 10.83 10.35 10.64 349,013 -0.02(-0.14%)
Jul 30, 2018 10.76 10.79 10.62 10.66 180,809 -0.10(-0.93%)
Jul 27, 2018 10.76 10.83 10.66 10.76 299,483 -0.04(-0.36%)
Jul 26, 2018 10.79 10.83 10.64 10.79 266,199 +0.01(+0.07%)
Jul 25, 2018 10.79 10.85 10.61 10.79 248,287 -0.01(-0.07%)
Jul 24, 2018 10.82 10.88 10.72 10.79 282,548 +0.03(+0.29%)
Jul 23, 2018 10.79 10.87 10.60 10.76 342,172 -0.03(-0.29%)
Jul 20, 2018 10.86 10.91 10.74 10.79 942,334 -0.07(-0.64%)
Jul 19, 2018 10.79 10.89 10.72 10.86 665,397 +0.14(+1.29%)
Jul 18, 2018 10.79 10.79 10.68 10.72 1,069,104 -0.07(-0.64%)
Jul 17, 2018 10.66 10.82 10.56 10.79 501,704 +0.05(+0.43%)
Jul 16, 2018 10.79 10.86 10.61 10.75 606,412 -0.05(-0.43%)
Jul 13, 2018 10.82 10.82 10.76 10.79 288,475 -0.02(-0.21%)
Jul 12, 2018 10.49 10.86 10.49 10.82 895,922 +0.29(+2.78%)
Jul 11, 2018 10.37 10.55 10.32 10.52 545,428 +0.19(+1.87%)
Jul 10, 2018 10.33 10.45 10.33 10.33 485,658 -0.01(-0.07%)
Jul 09, 2018 10.41 10.45 10.23 10.34 650,115 -0.04(-0.37%)
Jul 06, 2018 10.29 10.45 10.29 10.38 148,278 +0.03(+0.30%)
Jul 05, 2018 10.51 10.51 10.33 10.35 304,849 -0.04(-0.37%)
Jul 03, 2018 10.39 10.39 10.39 0 -0.08(-0.74%)
Jul 02, 2018 10.49 10.55 10.42 10.46 228,427 +0.02(+0.22%)
Jun 29, 2018 10.43 10.50 10.27 10.44 479,848 +0.03(+0.30%)
Jun 28, 2018 10.53 10.56 10.35 10.41 935,247 -0.14(-1.32%)
Jun 27, 2018 10.59 10.65 10.52 10.55 1,092,347 +0.00(+0.00%)
Jun 26, 2018 10.56 10.56 10.39 10.55 1,342,888 -0.03(-0.29%)
Jun 25, 2018 10.52 10.58 10.34 10.58 2,432,339 +0.09(+0.88%)
Jun 22, 2018 10.60 10.72 10.49 10.49 1,917,634 -0.03(-0.29%)
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.