Canada markets closed

Essential Properties Realty Trust, Inc. (EPRT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.82+0.47 (+1.78%)
At close: 04:00PM EDT
26.85 +0.03 (+0.11%)
After hours: 07:28PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202426.6226.9826.4126.8226.821,312,839
May 01, 202426.3126.8726.2826.3526.351,253,100
Apr 30, 202426.1126.4826.0626.3426.341,333,000
Apr 29, 202425.9426.4125.8626.3126.311,022,200
Apr 26, 202425.7826.0025.6025.6925.692,014,000
Apr 25, 202426.1026.3725.7225.7325.732,077,800
Apr 24, 202426.0926.4126.0226.3326.331,253,100
Apr 23, 202425.7826.3925.7826.2826.281,295,800
Apr 22, 202425.4825.8125.3025.7625.76830,600
Apr 19, 202425.1625.5325.0925.4825.481,279,600
Apr 18, 202425.0025.1724.8225.1625.16866,100
Apr 17, 202424.8525.1024.7724.9124.91651,700
Apr 16, 202424.9825.0424.7224.7624.76695,400
Apr 15, 202425.4925.5424.9525.1725.17881,900
Apr 12, 202425.6525.6925.3325.4425.44736,100
Apr 11, 202425.3925.8625.2625.6525.651,298,000
Apr 10, 202425.8425.8425.1225.3125.311,188,100
Apr 09, 202426.1026.6026.0526.5526.551,191,800
Apr 08, 202425.5426.0625.5426.0526.051,316,100
Apr 05, 202425.3025.6125.2225.5325.53631,300
Apr 04, 202425.5025.8125.3625.4725.471,169,500
Apr 03, 202425.3525.5725.1625.2925.29955,300
Apr 02, 202425.9525.9525.2525.4925.491,581,900
Apr 01, 202426.7226.7226.0626.2026.201,256,800
Mar 28, 202426.6526.7726.5326.6626.661,854,000
Mar 27, 202426.0926.5526.0026.5326.532,314,500
Mar 27, 20240.285 Dividend
Mar 26, 202425.8326.1725.7126.1525.861,798,800
Mar 25, 202425.7025.8525.7025.7425.461,142,600
Mar 22, 202426.2726.2725.6625.6825.401,521,200
Mar 21, 202425.7126.0125.6925.9225.641,406,900
Mar 20, 202425.1825.5225.1725.5225.241,523,700
Mar 19, 202425.4625.5625.2425.3025.021,365,000
Mar 18, 202425.2825.6025.2325.4125.131,399,200
Mar 15, 202424.9125.4124.8625.3625.082,854,500
Mar 14, 202425.6125.6125.0625.2524.972,643,400
Mar 13, 202425.4525.9225.4525.5325.253,584,700
Mar 12, 202425.7025.7125.2025.5025.224,774,700
Mar 11, 202424.9125.2524.8125.2324.961,168,200
Mar 08, 202425.0425.2224.8524.9324.661,077,100
Mar 07, 202424.8224.8924.5324.8724.60951,900
Mar 06, 202424.6924.8324.5924.7324.46917,500
Mar 05, 202424.5525.0024.5224.5624.292,072,800
Mar 04, 202424.3624.6624.2324.4924.221,552,000
Mar 01, 202423.9724.3923.7124.3724.102,560,600
Feb 29, 202423.9824.0723.5823.8923.634,903,600
Feb 28, 202424.0024.1423.7623.7823.521,482,400
Feb 27, 202424.3824.5024.0724.1323.87959,900
Feb 26, 202424.5024.7124.2624.2724.01714,900
Feb 23, 202424.6924.7624.5224.5624.29552,400
Feb 22, 202424.5124.7624.3724.6824.411,050,100
Feb 21, 202424.7024.8324.4424.5624.29806,100
Feb 20, 202424.7024.9124.5124.6224.351,070,900
Feb 16, 202424.3624.9824.2824.6924.421,512,500
Feb 15, 202424.3124.9324.2824.5424.271,452,300
Feb 14, 202424.2424.3323.9724.1923.931,375,800
Feb 13, 202424.0324.3823.8224.2023.941,545,600
Feb 12, 202424.6424.7524.4924.6224.351,092,300
Feb 09, 202424.6124.6524.2324.5924.32663,700
Feb 08, 202424.3224.7024.2624.6324.36772,800
Feb 07, 202424.6524.6524.3524.3724.10647,600
Feb 06, 202424.2624.6324.2024.5624.29643,800
Feb 05, 202424.4124.5624.1424.2924.031,206,100
Feb 02, 202424.9425.0024.5824.7924.52751,400
Feb 01, 202424.8825.2824.7125.2524.971,137,000
Jan 31, 202425.1425.3524.7024.9124.641,422,600
Jan 30, 202424.9825.0824.7225.0224.75660,100
Jan 29, 202424.7125.0724.6325.0524.78836,400
Jan 26, 202425.0325.1124.7024.7224.45598,800
Jan 25, 202425.0725.0724.8124.9224.651,206,900
Jan 24, 202425.1625.2424.5424.6524.381,044,400
Jan 23, 202425.3325.4424.8024.9424.67733,900
Jan 22, 202425.2325.5725.1425.2124.941,222,400
Jan 19, 202424.6425.1124.3825.0424.771,475,900
Jan 18, 202425.0625.0924.6024.6624.391,544,900
Jan 17, 202425.1725.4124.7125.0324.762,388,600
Jan 16, 202425.5325.7225.3925.4725.191,068,400
Jan 12, 202426.1926.1925.6725.7425.46874,700
Jan 11, 202425.9926.0325.6725.8425.561,273,900
Jan 10, 202426.2926.3926.0026.0825.801,579,700
Jan 09, 202425.7626.2825.6726.2825.991,133,400
Jan 08, 202425.5726.1025.4826.0425.76885,200
Jan 05, 202425.3025.6225.1625.4725.19668,000
Jan 04, 202425.7425.7825.4225.5125.23964,600
Jan 03, 202425.8325.8625.5125.6525.371,283,400
Jan 02, 202425.5026.0125.3426.0025.72929,900
Dec 29, 202325.9525.9525.5425.5625.28757,200
Dec 28, 202325.7526.0725.6926.0525.771,160,200
Dec 28, 20230.285 Dividend
Dec 27, 202326.0426.0925.9226.0825.51977,000
Dec 26, 202325.8426.0925.8126.0325.46810,300
Dec 22, 202325.8826.0725.7125.8525.291,123,100
Dec 21, 202325.7325.8825.3725.7225.161,286,900
Dec 20, 202325.6726.0225.5025.5424.992,834,200
Dec 19, 202325.6125.9325.5625.6625.101,663,600
Dec 18, 202325.9025.9025.4325.4424.891,743,200
Dec 15, 202325.9926.2125.5125.7225.164,332,400
Dec 14, 202326.0126.1525.7226.0825.511,597,900
Dec 13, 202324.6725.6124.5325.5024.951,616,000
Dec 12, 202324.4024.8624.2424.6824.141,636,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...