Singapore markets closed

Essential Properties Realty Trust, Inc. (EPRT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.53+0.67 (+2.57%)
At close: 04:00PM EDT
26.79 +0.26 (+0.98%)
Pre-market: 09:00AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202426.0926.5526.0026.5326.532,314,500
27 Mar 20240.285 Dividend
26 Mar 202425.8326.1725.7126.1525.861,798,800
25 Mar 202425.7025.8525.7025.7425.461,142,600
22 Mar 202426.2726.2725.6625.6825.401,521,200
21 Mar 202425.7126.0125.6925.9225.641,406,900
20 Mar 202425.1825.5225.1725.5225.241,523,700
19 Mar 202425.4625.5625.2425.3025.021,365,000
18 Mar 202425.2825.6025.2325.4125.131,399,200
15 Mar 202424.9125.4124.8625.3625.082,854,500
14 Mar 202425.6125.6125.0625.2524.972,643,400
13 Mar 202425.4525.9225.4525.5325.253,584,700
12 Mar 202425.7025.7125.2025.5025.224,774,700
11 Mar 202424.9125.2524.8125.2324.961,168,200
08 Mar 202425.0425.2224.8524.9324.661,077,100
07 Mar 202424.8224.8924.5324.8724.60951,900
06 Mar 202424.6924.8324.5924.7324.46917,500
05 Mar 202424.5525.0024.5224.5624.292,072,800
04 Mar 202424.3624.6624.2324.4924.221,552,000
01 Mar 202423.9724.3923.7124.3724.102,560,600
29 Feb 202423.9824.0723.5823.8923.634,903,600
28 Feb 202424.0024.1423.7623.7823.521,482,400
27 Feb 202424.3824.5024.0724.1323.87959,900
26 Feb 202424.5024.7124.2624.2724.01714,900
23 Feb 202424.6924.7624.5224.5624.29552,400
22 Feb 202424.5124.7624.3724.6824.411,050,100
21 Feb 202424.7024.8324.4424.5624.29806,100
20 Feb 202424.7024.9124.5124.6224.351,070,900
16 Feb 202424.3624.9824.2824.6924.421,512,500
15 Feb 202424.3124.9324.2824.5424.271,452,300
14 Feb 202424.2424.3323.9724.1923.931,375,800
13 Feb 202424.0324.3823.8224.2023.941,545,600
12 Feb 202424.6424.7524.4924.6224.351,092,300
09 Feb 202424.6124.6524.2324.5924.32663,700
08 Feb 202424.3224.7024.2624.6324.36772,800
07 Feb 202424.6524.6524.3524.3724.10647,600
06 Feb 202424.2624.6324.2024.5624.29643,800
05 Feb 202424.4124.5624.1424.2924.031,206,100
02 Feb 202424.9425.0024.5824.7924.52751,400
01 Feb 202424.8825.2824.7125.2524.971,137,000
31 Jan 202425.1425.3524.7024.9124.641,422,600
30 Jan 202424.9825.0824.7225.0224.75660,100
29 Jan 202424.7125.0724.6325.0524.78836,400
26 Jan 202425.0325.1124.7024.7224.45598,800
25 Jan 202425.0725.0724.8124.9224.651,206,900
24 Jan 202425.1625.2424.5424.6524.381,044,400
23 Jan 202425.3325.4424.8024.9424.67733,900
22 Jan 202425.2325.5725.1425.2124.941,222,400
19 Jan 202424.6425.1124.3825.0424.771,475,900
18 Jan 202425.0625.0924.6024.6624.391,544,900
17 Jan 202425.1725.4124.7125.0324.762,388,600
16 Jan 202425.5325.7225.3925.4725.191,068,400
12 Jan 202426.1926.1925.6725.7425.46874,700
11 Jan 202425.9926.0325.6725.8425.561,273,900
10 Jan 202426.2926.3926.0026.0825.801,579,700
09 Jan 202425.7626.2825.6726.2825.991,133,400
08 Jan 202425.5726.1025.4826.0425.76885,200
05 Jan 202425.3025.6225.1625.4725.19668,000
04 Jan 202425.7425.7825.4225.5125.23964,600
03 Jan 202425.8325.8625.5125.6525.371,283,400
02 Jan 202425.5026.0125.3426.0025.72929,900
29 Dec 202325.9525.9525.5425.5625.28757,200
28 Dec 202325.7526.0725.6926.0525.771,160,200
28 Dec 20230.285 Dividend
27 Dec 202326.0426.0925.9226.0825.51977,000
26 Dec 202325.8426.0925.8126.0325.46810,300
22 Dec 202325.8826.0725.7125.8525.291,123,100
21 Dec 202325.7325.8825.3725.7225.161,286,900
20 Dec 202325.6726.0225.5025.5424.992,834,200
19 Dec 202325.6125.9325.5625.6625.101,663,600
18 Dec 202325.9025.9025.4325.4424.891,743,200
15 Dec 202325.9926.2125.5125.7225.164,332,400
14 Dec 202326.0126.1525.7226.0825.511,597,900
13 Dec 202324.6725.6124.5325.5024.951,616,000
12 Dec 202324.4024.8624.2424.6824.141,636,200
11 Dec 202324.3124.5023.9824.4423.911,306,000
08 Dec 202324.5324.6424.1324.3123.781,103,600
07 Dec 202324.4624.8224.4124.6424.111,783,500
06 Dec 202325.0225.1424.4824.5123.981,035,200
05 Dec 202324.9925.0624.4924.8224.282,422,100
04 Dec 202324.4225.0324.3124.9924.451,145,100
01 Dec 202323.6624.5623.6024.5524.021,307,300
30 Nov 202323.6023.8323.4923.7523.231,774,800
29 Nov 202323.6723.8023.4223.5123.001,301,500
28 Nov 202323.5023.8123.4623.5022.991,420,200
27 Nov 202323.8123.8223.6023.6223.11751,100
24 Nov 202323.6823.7623.5723.7223.21232,800
22 Nov 202323.7523.8723.5223.7123.20682,500
21 Nov 202323.2923.5523.2023.5022.99991,200
20 Nov 202323.2423.3823.1023.3722.86539,300
17 Nov 202323.3223.3723.0123.3022.791,050,000
16 Nov 202323.3223.4323.0923.2022.70985,500
15 Nov 202323.3423.5423.1323.2122.711,362,900
14 Nov 202323.0823.4523.0023.2922.781,633,200
13 Nov 202322.5422.6622.3222.3521.861,613,700
10 Nov 202322.6822.7322.4522.6822.191,132,500
09 Nov 202322.9722.9722.3522.5622.071,895,100
08 Nov 202322.7923.0022.6922.9222.42911,200
07 Nov 202323.0223.0222.7322.7822.29659,600
06 Nov 202323.2923.3422.9023.0422.541,898,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...