Essential Properties Realty Trust, Inc. Common Stock (EPRT)

29.85
-0.35 (-1.16%)
NYSE· Last Trade: Jul 1st, 3:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Essential Properties Realty Trust, Inc. Common Stock (EPRT)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202630.0330.4329.8429.852,839,68829.85
6/29/202630.6330.6330.2530.522,555,04630.20
6/26/202630.5331.0530.4630.628,302,29730.30
6/25/202630.4230.6729.9630.401,755,87230.08
6/24/202630.4230.6830.3030.431,741,93130.11
6/23/202629.8430.4529.6930.351,752,46530.03
6/22/202629.3729.7329.2829.461,633,78729.15
6/18/202629.5329.8629.2329.364,906,78529.05
6/17/202630.2230.4329.3229.521,259,09229.21
6/16/202630.4130.6430.1830.401,250,15230.08
6/15/202630.7330.8430.1630.262,054,61729.94
6/12/202630.5430.9130.5230.881,250,64430.56
6/11/202630.9031.1630.3130.351,482,08830.03
6/10/202630.6531.1930.4530.791,732,00230.47
6/09/202630.2030.7630.1030.363,223,08230.04
6/08/202630.2330.5029.8130.023,112,85629.71
6/05/202629.7430.5829.6130.271,886,93729.95
6/04/202630.2330.3229.4629.672,063,56129.36
6/03/202629.9930.3029.6929.712,156,65729.40
6/02/202630.0930.3429.9530.142,783,90429.82
6/01/202630.1830.3329.8429.911,844,64929.60
5/29/20260.0030.9330.4730.582,476,43730.26
5/28/202631.1731.2530.9431.031,544,57530.70
5/27/202631.4731.6031.2631.271,329,96330.94
5/26/202631.2631.4731.0931.411,168,08731.08
5/22/202631.3931.4431.0031.331,212,38631.00
5/21/202631.2431.4230.9031.381,312,84031.05
5/20/202631.2431.4631.1031.311,220,95730.98
5/19/202630.9931.3730.8931.172,018,51230.84
5/18/202630.3330.9330.3330.91901,82230.59
5/15/202630.6330.6330.1130.211,217,38229.89
5/14/202630.7930.8930.4030.581,648,64230.26
5/13/202631.0331.1730.6030.681,539,82530.36
5/12/202631.4731.5031.0431.27893,60830.94
5/11/202631.5031.6231.2231.351,159,26031.02
5/08/202631.4831.7331.3831.401,252,87231.07
5/07/202631.4131.5731.0831.471,680,01231.14
5/06/202631.1931.6931.1831.402,782,79831.07
5/05/202631.0131.2030.8831.181,235,18930.85
5/04/202631.0931.4630.8831.021,136,09530.69
5/01/202631.4931.5431.1631.261,833,43830.93
4/30/202631.3431.6031.1231.431,916,64831.10
4/29/202631.2331.5531.0531.161,996,79630.83
4/28/202631.4131.5030.9931.352,933,99431.02
4/27/202631.4231.9631.0931.102,589,43330.77
4/24/202631.4831.9831.4131.423,345,32031.09
4/23/202632.6432.6431.0831.505,976,57731.17
4/22/202633.0833.0831.9032.082,483,58531.74
4/21/202633.1933.3832.8232.961,819,22732.61
4/20/202633.4433.5733.2633.301,928,72732.95
4/17/202632.8833.6032.8133.502,020,43333.15
4/16/202632.6132.9832.5232.872,094,92232.53
4/15/202632.1732.7332.0232.671,689,84332.33
4/14/202631.9632.3431.8932.302,986,26631.96
4/13/202632.4932.4931.9932.142,142,45131.80
4/10/202632.4932.6232.2232.541,157,51532.20
4/09/202631.6032.6231.5332.442,758,55932.10
4/08/202631.5731.9631.5731.683,100,33731.35
4/07/202631.0131.6531.0131.632,219,44331.30
4/06/202630.6931.0730.5931.002,344,40530.68
4/02/202630.8931.0730.5730.851,331,47830.53
4/01/202630.1130.6830.1130.623,041,56530.30