Indicators

Essential Properties Realty Trust Inc (NY: EPRT )

27.21 -0.33 (-1.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	23.90	24.13	23.64	23.87	829,988	-0.01(-0.04%)
Apr 27, 2023	22.75	24.09	22.75	23.88	1,464,121	+0.84(+3.64%)
Apr 26, 2023	22.80	23.33	22.73	23.04	1,066,793	-0.10(-0.42%)
Apr 25, 2023	22.83	23.24	22.83	23.14	465,724	+0.17(+0.76%)
Apr 24, 2023	23.44	23.44	22.69	22.97	857,061	-0.36(-1.53%)
Apr 21, 2023	23.58	23.64	23.26	23.32	933,789	-0.19(-0.82%)
Apr 20, 2023	23.32	23.55	23.24	23.52	559,217	+0.03(+0.12%)
Apr 19, 2023	23.27	23.49	23.13	23.49	450,636	+0.10(+0.41%)
Apr 18, 2023	23.61	23.67	23.18	23.39	587,878	-0.23(-0.98%)
Apr 17, 2023	23.19	23.63	23.19	23.62	704,489	+0.39(+1.66%)
Apr 14, 2023	23.72	23.91	23.11	23.24	366,801	-0.44(-1.87%)
Apr 13, 2023	23.76	23.76	23.40	23.68	586,706	+0.02(+0.08%)
Apr 12, 2023	23.98	24.13	23.60	23.66	829,784	-0.13(-0.57%)
Apr 11, 2023	23.68	23.91	23.55	23.80	1,125,723	+0.15(+0.65%)
Apr 10, 2023	23.36	23.79	23.26	23.64	909,630	+0.20(+0.86%)
Apr 06, 2023	23.47	23.56	23.19	23.44	664,206	+0.18(+0.79%)
Apr 05, 2023	23.64	23.65	23.18	23.26	811,071	-0.35(-1.47%)
Apr 04, 2023	23.82	23.84	23.29	23.60	649,707	-0.21(-0.89%)

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.