Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,845.05 -820.95 (-1.29%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Essential Properties Realty Trust, Inc. (EPRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 25.78 | 26.00 | 25.60 | 25.69 | 25.69 | 1,754,600 |
| 25 Apr 2024 | 26.10 | 26.37 | 25.72 | 25.73 | 25.73 | 2,077,800 |
| 24 Apr 2024 | 26.09 | 26.41 | 26.02 | 26.33 | 26.33 | 1,253,100 |
| 23 Apr 2024 | 25.78 | 26.39 | 25.78 | 26.28 | 26.28 | 1,295,800 |
| 22 Apr 2024 | 25.48 | 25.81 | 25.30 | 25.76 | 25.76 | 830,600 |
| 19 Apr 2024 | 25.16 | 25.53 | 25.09 | 25.48 | 25.48 | 1,279,600 |
| 18 Apr 2024 | 25.00 | 25.17 | 24.82 | 25.16 | 25.16 | 866,100 |
| 17 Apr 2024 | 24.85 | 25.10 | 24.77 | 24.91 | 24.91 | 651,700 |
| 16 Apr 2024 | 24.98 | 25.04 | 24.72 | 24.76 | 24.76 | 695,400 |
| 15 Apr 2024 | 25.49 | 25.54 | 24.95 | 25.17 | 25.17 | 881,900 |
| 12 Apr 2024 | 25.65 | 25.69 | 25.33 | 25.44 | 25.44 | 736,100 |
| 11 Apr 2024 | 25.39 | 25.86 | 25.26 | 25.65 | 25.65 | 1,298,000 |
| 10 Apr 2024 | 25.84 | 25.84 | 25.12 | 25.31 | 25.31 | 1,188,100 |
| 09 Apr 2024 | 26.10 | 26.60 | 26.05 | 26.55 | 26.55 | 1,191,800 |
| 08 Apr 2024 | 25.54 | 26.06 | 25.54 | 26.05 | 26.05 | 1,316,100 |
| 05 Apr 2024 | 25.30 | 25.61 | 25.22 | 25.53 | 25.53 | 631,300 |
| 04 Apr 2024 | 25.50 | 25.81 | 25.36 | 25.47 | 25.47 | 1,169,500 |
| 03 Apr 2024 | 25.35 | 25.57 | 25.16 | 25.29 | 25.29 | 955,300 |
| 02 Apr 2024 | 25.95 | 25.95 | 25.25 | 25.49 | 25.49 | 1,581,900 |
| 01 Apr 2024 | 26.72 | 26.72 | 26.06 | 26.20 | 26.20 | 1,256,800 |
| 28 Mar 2024 | 26.65 | 26.77 | 26.53 | 26.66 | 26.66 | 1,854,000 |
| 27 Mar 2024 | 26.09 | 26.55 | 26.00 | 26.53 | 26.53 | 2,314,500 |
| 27 Mar 2024 | 0.285 Dividend | |||||
| 26 Mar 2024 | 25.83 | 26.17 | 25.71 | 26.15 | 25.86 | 1,798,800 |
| 25 Mar 2024 | 25.70 | 25.85 | 25.70 | 25.74 | 25.46 | 1,142,600 |
| 22 Mar 2024 | 26.27 | 26.27 | 25.66 | 25.68 | 25.40 | 1,521,200 |
| 21 Mar 2024 | 25.71 | 26.01 | 25.69 | 25.92 | 25.64 | 1,406,900 |
| 20 Mar 2024 | 25.18 | 25.52 | 25.17 | 25.52 | 25.24 | 1,523,700 |
| 19 Mar 2024 | 25.46 | 25.56 | 25.24 | 25.30 | 25.02 | 1,365,000 |
| 18 Mar 2024 | 25.28 | 25.60 | 25.23 | 25.41 | 25.13 | 1,399,200 |
| 15 Mar 2024 | 24.91 | 25.41 | 24.86 | 25.36 | 25.08 | 2,854,500 |
| 14 Mar 2024 | 25.61 | 25.61 | 25.06 | 25.25 | 24.97 | 2,643,400 |
| 13 Mar 2024 | 25.45 | 25.92 | 25.45 | 25.53 | 25.25 | 3,584,700 |
| 12 Mar 2024 | 25.70 | 25.71 | 25.20 | 25.50 | 25.22 | 4,774,700 |
| 11 Mar 2024 | 24.91 | 25.25 | 24.81 | 25.23 | 24.96 | 1,168,200 |
| 08 Mar 2024 | 25.04 | 25.22 | 24.85 | 24.93 | 24.66 | 1,077,100 |
| 07 Mar 2024 | 24.82 | 24.89 | 24.53 | 24.87 | 24.60 | 951,900 |
| 06 Mar 2024 | 24.69 | 24.83 | 24.59 | 24.73 | 24.46 | 917,500 |
| 05 Mar 2024 | 24.55 | 25.00 | 24.52 | 24.56 | 24.29 | 2,072,800 |
| 04 Mar 2024 | 24.36 | 24.66 | 24.23 | 24.49 | 24.22 | 1,552,000 |
| 01 Mar 2024 | 23.97 | 24.39 | 23.71 | 24.37 | 24.10 | 2,560,600 |
| 29 Feb 2024 | 23.98 | 24.07 | 23.58 | 23.89 | 23.63 | 4,903,600 |
| 28 Feb 2024 | 24.00 | 24.14 | 23.76 | 23.78 | 23.52 | 1,482,400 |
| 27 Feb 2024 | 24.38 | 24.50 | 24.07 | 24.13 | 23.87 | 959,900 |
| 26 Feb 2024 | 24.50 | 24.71 | 24.26 | 24.27 | 24.01 | 714,900 |
| 23 Feb 2024 | 24.69 | 24.76 | 24.52 | 24.56 | 24.29 | 552,400 |
| 22 Feb 2024 | 24.51 | 24.76 | 24.37 | 24.68 | 24.41 | 1,050,100 |
| 21 Feb 2024 | 24.70 | 24.83 | 24.44 | 24.56 | 24.29 | 806,100 |
| 20 Feb 2024 | 24.70 | 24.91 | 24.51 | 24.62 | 24.35 | 1,070,900 |
| 16 Feb 2024 | 24.36 | 24.98 | 24.28 | 24.69 | 24.42 | 1,512,500 |
| 15 Feb 2024 | 24.31 | 24.93 | 24.28 | 24.54 | 24.27 | 1,452,300 |
| 14 Feb 2024 | 24.24 | 24.33 | 23.97 | 24.19 | 23.93 | 1,375,800 |
| 13 Feb 2024 | 24.03 | 24.38 | 23.82 | 24.20 | 23.94 | 1,545,600 |
| 12 Feb 2024 | 24.64 | 24.75 | 24.49 | 24.62 | 24.35 | 1,092,300 |
| 09 Feb 2024 | 24.61 | 24.65 | 24.23 | 24.59 | 24.32 | 663,700 |
| 08 Feb 2024 | 24.32 | 24.70 | 24.26 | 24.63 | 24.36 | 772,800 |
| 07 Feb 2024 | 24.65 | 24.65 | 24.35 | 24.37 | 24.10 | 647,600 |
| 06 Feb 2024 | 24.26 | 24.63 | 24.20 | 24.56 | 24.29 | 643,800 |
| 05 Feb 2024 | 24.41 | 24.56 | 24.14 | 24.29 | 24.03 | 1,206,100 |
| 02 Feb 2024 | 24.94 | 25.00 | 24.58 | 24.79 | 24.52 | 751,400 |
| 01 Feb 2024 | 24.88 | 25.28 | 24.71 | 25.25 | 24.97 | 1,137,000 |
| 31 Jan 2024 | 25.14 | 25.35 | 24.70 | 24.91 | 24.64 | 1,422,600 |
| 30 Jan 2024 | 24.98 | 25.08 | 24.72 | 25.02 | 24.75 | 660,100 |
| 29 Jan 2024 | 24.71 | 25.07 | 24.63 | 25.05 | 24.78 | 836,400 |
| 26 Jan 2024 | 25.03 | 25.11 | 24.70 | 24.72 | 24.45 | 598,800 |
| 25 Jan 2024 | 25.07 | 25.07 | 24.81 | 24.92 | 24.65 | 1,206,900 |
| 24 Jan 2024 | 25.16 | 25.24 | 24.54 | 24.65 | 24.38 | 1,044,400 |
| 23 Jan 2024 | 25.33 | 25.44 | 24.80 | 24.94 | 24.67 | 733,900 |
| 22 Jan 2024 | 25.23 | 25.57 | 25.14 | 25.21 | 24.94 | 1,222,400 |
| 19 Jan 2024 | 24.64 | 25.11 | 24.38 | 25.04 | 24.77 | 1,475,900 |
| 18 Jan 2024 | 25.06 | 25.09 | 24.60 | 24.66 | 24.39 | 1,544,900 |
| 17 Jan 2024 | 25.17 | 25.41 | 24.71 | 25.03 | 24.76 | 2,388,600 |
| 16 Jan 2024 | 25.53 | 25.72 | 25.39 | 25.47 | 25.19 | 1,068,400 |
| 12 Jan 2024 | 26.19 | 26.19 | 25.67 | 25.74 | 25.46 | 874,700 |
| 11 Jan 2024 | 25.99 | 26.03 | 25.67 | 25.84 | 25.56 | 1,273,900 |
| 10 Jan 2024 | 26.29 | 26.39 | 26.00 | 26.08 | 25.80 | 1,579,700 |
| 09 Jan 2024 | 25.76 | 26.28 | 25.67 | 26.28 | 25.99 | 1,133,400 |
| 08 Jan 2024 | 25.57 | 26.10 | 25.48 | 26.04 | 25.76 | 885,200 |
| 05 Jan 2024 | 25.30 | 25.62 | 25.16 | 25.47 | 25.19 | 668,000 |
| 04 Jan 2024 | 25.74 | 25.78 | 25.42 | 25.51 | 25.23 | 964,600 |
| 03 Jan 2024 | 25.83 | 25.86 | 25.51 | 25.65 | 25.37 | 1,283,400 |
| 02 Jan 2024 | 25.50 | 26.01 | 25.34 | 26.00 | 25.72 | 929,900 |
| 29 Dec 2023 | 25.95 | 25.95 | 25.54 | 25.56 | 25.28 | 757,200 |
| 28 Dec 2023 | 25.75 | 26.07 | 25.69 | 26.05 | 25.77 | 1,160,200 |
| 28 Dec 2023 | 0.285 Dividend | |||||
| 27 Dec 2023 | 26.04 | 26.09 | 25.92 | 26.08 | 25.51 | 977,000 |
| 26 Dec 2023 | 25.84 | 26.09 | 25.81 | 26.03 | 25.46 | 810,300 |
| 22 Dec 2023 | 25.88 | 26.07 | 25.71 | 25.85 | 25.29 | 1,123,100 |
| 21 Dec 2023 | 25.73 | 25.88 | 25.37 | 25.72 | 25.16 | 1,286,900 |
| 20 Dec 2023 | 25.67 | 26.02 | 25.50 | 25.54 | 24.99 | 2,834,200 |
| 19 Dec 2023 | 25.61 | 25.93 | 25.56 | 25.66 | 25.10 | 1,663,600 |
| 18 Dec 2023 | 25.90 | 25.90 | 25.43 | 25.44 | 24.89 | 1,743,200 |
| 15 Dec 2023 | 25.99 | 26.21 | 25.51 | 25.72 | 25.16 | 4,332,400 |
| 14 Dec 2023 | 26.01 | 26.15 | 25.72 | 26.08 | 25.51 | 1,597,900 |
| 13 Dec 2023 | 24.67 | 25.61 | 24.53 | 25.50 | 24.95 | 1,616,000 |
| 12 Dec 2023 | 24.40 | 24.86 | 24.24 | 24.68 | 24.14 | 1,636,200 |
| 11 Dec 2023 | 24.31 | 24.50 | 23.98 | 24.44 | 23.91 | 1,306,000 |
| 08 Dec 2023 | 24.53 | 24.64 | 24.13 | 24.31 | 23.78 | 1,103,600 |
| 07 Dec 2023 | 24.46 | 24.82 | 24.41 | 24.64 | 24.11 | 1,783,500 |
| 06 Dec 2023 | 25.02 | 25.14 | 24.48 | 24.51 | 23.98 | 1,035,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.