Singapore markets open in 5 hours 26 minutes

Essential Properties Realty Trust, Inc. (EPRT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.13+0.81 (+4.42%)
As of 3:34PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Oct 202018.3719.2318.3519.1319.131,052,575
30 Sep 202018.0518.6018.0118.3218.321,286,900
29 Sep 202017.9518.2617.4617.7317.731,083,400
29 Sep 20200.23 Dividend
28 Sep 202018.4818.9518.1518.2618.031,683,700
25 Sep 202017.7518.1317.6518.0317.803,045,700
24 Sep 202018.3818.4417.8217.8417.622,456,800
23 Sep 202019.1419.7318.4018.4218.191,190,400
22 Sep 202018.4219.1018.3419.0918.851,571,100
21 Sep 202019.2419.3118.3018.3818.152,119,800
18 Sep 202019.5819.7619.1319.5119.265,333,200
17 Sep 202019.8120.1919.6019.8319.58689,500
16 Sep 202019.6620.2619.4920.0919.84856,500
15 Sep 202019.1019.9419.1019.6419.39571,100
14 Sep 202018.5619.2518.4118.9918.75586,200
11 Sep 202018.5818.6117.9118.3918.16648,600
10 Sep 202018.8819.0918.5018.5218.29496,600
09 Sep 202018.4919.1518.3618.9018.66873,000
08 Sep 202018.1818.8718.1318.4918.26957,100
04 Sep 202018.5818.7217.8918.2818.05663,400
03 Sep 202018.1618.4017.8518.1417.91823,500
02 Sep 202017.6818.1417.4118.0217.79925,700
01 Sep 202016.7417.7816.5917.6817.46898,400
31 Aug 202017.1317.2616.7016.9716.76521,300
28 Aug 202017.2317.4717.0117.2217.00311,500
27 Aug 202016.6817.4616.6817.0516.84416,600
26 Aug 202016.9817.1216.5316.5616.35610,000
25 Aug 202017.3417.3916.8117.1616.94379,800
24 Aug 202017.0417.2516.6517.2417.02360,600
21 Aug 202016.8617.0816.5716.8316.62482,600
20 Aug 202016.6017.2916.5217.0116.80386,400
19 Aug 202017.2217.2216.5516.7516.54503,000
18 Aug 202017.5317.5316.8917.1716.95296,100
17 Aug 202017.5917.7417.3217.5517.33483,100
14 Aug 202017.5717.7317.3917.5017.28365,900
13 Aug 202017.7318.2317.5917.7217.50464,800
12 Aug 202018.0118.0217.3817.8517.63618,200
11 Aug 202018.0618.3617.7017.8117.59629,300
10 Aug 202017.8118.1917.6217.7917.57590,300
07 Aug 202016.8217.7416.5817.7417.52714,000
06 Aug 202016.7517.2216.4017.0416.83931,300
05 Aug 202016.4116.7916.0816.6316.42881,300
04 Aug 202015.7216.3415.7216.2116.01433,400
03 Aug 202016.0016.0815.2815.5915.39506,000
31 Jul 202015.9016.1215.2816.1015.90754,400
30 Jul 202015.4716.1615.4615.9815.78642,100
29 Jul 202015.7315.9115.3715.8215.62346,600
28 Jul 202015.1415.6815.1115.5715.37260,900
27 Jul 202014.9315.3914.6715.3315.14272,300
24 Jul 202015.1015.2814.7714.9114.72856,000
23 Jul 202015.1115.3414.7115.1814.99534,500
22 Jul 202014.5815.4414.4415.2415.05590,900
21 Jul 202015.0715.2814.7014.7814.59510,400
20 Jul 202015.0315.2614.7214.8614.67377,400
17 Jul 202015.0815.3314.7315.1915.00483,700
16 Jul 202015.1515.3515.0115.0614.87506,000
15 Jul 202015.1215.4314.7115.3315.14665,400
14 Jul 202014.4814.7114.2414.6014.42384,900
13 Jul 202014.8815.2214.4114.5414.36558,900
10 Jul 202014.3714.7614.2614.7414.55863,300
09 Jul 202014.6114.6113.6514.3114.13975,900
08 Jul 202014.9614.9814.4514.6914.50618,900
07 Jul 202015.4615.6814.9515.0414.85887,300
06 Jul 202016.0016.1515.4215.7515.55734,900
02 Jul 202016.1616.2115.2315.4815.29731,900
01 Jul 202015.0515.7215.0215.6115.411,529,900
30 Jun 202015.0815.1514.7314.8414.651,648,500
29 Jun 202015.6315.7814.8915.1514.961,903,100
29 Jun 20200.23 Dividend
26 Jun 202015.7715.9415.3015.6315.211,819,000
25 Jun 202015.3916.0315.3315.9615.53581,500
24 Jun 202016.4716.6615.1615.6615.241,452,000
23 Jun 202017.5417.5416.6516.8816.422,088,100
22 Jun 202016.9517.1616.4617.1316.67920,700
19 Jun 202017.6218.0416.9717.0916.634,896,500
18 Jun 202017.2317.9917.0517.3616.893,089,000
17 Jun 202018.2618.4017.5117.5417.061,428,700
16 Jun 202018.8318.8917.6818.1117.621,884,100
15 Jun 202016.5017.7716.4417.7017.222,647,100
12 Jun 202017.0417.4116.6117.1516.681,788,200
11 Jun 202015.9116.2115.3316.0015.572,188,400
10 Jun 202017.7918.1416.9917.6817.201,094,400
09 Jun 202017.9518.5017.5318.0617.57973,000
08 Jun 202019.3619.4918.3718.6218.112,377,400
05 Jun 202019.8420.5417.8818.0117.523,193,800
04 Jun 202016.9719.1516.5418.1217.632,201,900
03 Jun 202015.6517.3915.5817.2916.821,338,500
02 Jun 202015.0015.5214.8515.2614.851,376,000
01 Jun 202013.6214.9713.5814.8114.41849,300
29 May 202013.1613.7812.7913.6413.271,799,200
28 May 202014.5014.6613.2713.4413.08581,600
27 May 202014.7215.1814.0014.3713.98939,200
26 May 202014.0014.3513.8214.2513.86657,100
22 May 202012.9313.2812.5013.2112.85667,700
21 May 202012.5013.0612.5012.8512.501,234,000
20 May 202013.3113.4912.5912.6512.31773,800
19 May 202012.9213.6212.8113.0412.69798,000
18 May 202012.8713.4012.5113.2312.871,142,800
15 May 202011.6811.8211.3011.7411.421,402,100
14 May 202010.8511.7210.4611.6911.371,540,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...