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

25.60
-0.21 (-0.81%)
NYSE · Last Trade: Oct 1st, 7:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202625.7625.7825.3725.602,216,47525.60
9/30/202626.0626.0825.7725.812,409,28625.81
9/29/202626.3726.4726.0926.271,899,27825.95
9/28/202626.5626.6126.1926.402,010,17126.08
9/25/202626.3326.5526.2126.531,897,88426.21
9/24/202626.9227.0326.3626.472,322,05026.15
9/23/202626.8727.0226.5626.872,276,78426.54
9/22/202626.9627.2926.7527.052,300,79926.72
9/21/202626.8627.0926.7326.763,933,69726.43
9/18/202626.5527.0926.4726.755,283,18026.42
9/17/202626.9727.0526.5626.803,662,73026.47
9/16/202628.0028.1926.6826.794,893,46626.46
9/15/202628.7028.7827.9727.994,784,32127.65
9/14/202628.8429.2228.6128.772,159,92428.42
9/11/202629.1729.4428.7528.791,421,52328.44
9/10/202629.5229.6729.0529.101,371,40328.75
9/09/202629.9829.9829.3829.581,223,73429.22
9/08/202629.6429.9129.6229.891,174,77929.53
9/04/202629.6229.9729.5729.641,023,81129.28
9/03/202630.1630.1829.6029.701,407,70029.34
9/02/202630.2330.2729.7729.971,413,44829.60
9/01/202630.1030.3229.9530.121,458,00029.75
8/31/202630.3030.3029.9530.001,605,19629.63
8/28/202630.5630.5730.3030.37734,80630.00
8/27/202630.5930.6430.3630.361,101,78229.99
8/26/202630.9130.9130.5530.711,282,49630.34
8/25/202630.9530.9530.7030.801,541,01030.42
8/24/202630.9831.2330.8530.981,007,05630.60
8/21/202631.1731.1730.7730.841,157,07930.46
8/20/202631.2131.4030.9431.171,174,32030.79
8/19/202631.0731.3830.8231.106,939,41730.72
8/18/202631.3331.4030.6230.801,767,16330.42
8/17/202630.9931.1530.8031.141,299,46730.76
8/14/202630.9331.2430.8731.061,229,14830.68
8/13/202630.7931.1430.7031.041,056,91330.66
8/12/202630.1030.6830.1030.63939,91530.26
8/11/202630.0630.3330.0530.061,308,68529.69
8/10/202630.4630.4630.0830.181,244,79229.81
8/07/202630.6330.7730.4530.631,557,85630.26
8/06/202630.9731.0430.5030.63700,02730.26
8/05/202630.9630.9630.4330.74998,44230.37
8/04/202630.9530.9530.4130.701,405,85530.33
8/03/202631.3531.6431.1431.151,303,03330.77
7/31/202631.1331.3631.0231.291,279,16130.91
7/30/202631.7131.9630.9731.271,083,17530.89
7/29/202632.2532.3531.8932.001,582,59431.61
7/28/202632.1432.2931.7532.101,793,83931.71
7/27/202632.0632.4431.9131.931,227,39631.54
7/24/202632.0832.5131.9932.342,169,08531.95
7/23/202632.7432.9131.8732.102,338,46831.71
7/22/202633.4633.5832.4832.662,771,55032.26
7/21/202633.1033.5333.0833.261,991,87332.85
7/20/202633.1733.5733.0733.352,142,23532.94
7/17/202633.0233.5232.8233.331,735,53332.92
7/16/202631.5132.9331.4832.921,868,30632.52
7/15/202631.4831.7631.2831.321,077,74930.94
7/14/202631.3431.5131.1831.20825,34830.82
7/13/202631.3431.5631.1431.38969,65331.00
7/10/202631.3031.4030.9331.18853,81630.80
7/09/202631.2231.3231.0531.201,479,67330.82
7/08/202631.1731.4031.0431.181,690,92030.80
7/07/202631.1631.7530.9631.281,461,31030.90
7/06/202631.0531.4230.8730.882,001,45930.50
7/02/202630.2631.1830.0931.181,554,21130.80