Indicators

Essential Properties Realty Trust Inc (NY: EPRT )

26.37 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.08	11.60	10.77	11.48	2,136,680	+0.17(+1.49%)
May 28, 2020	12.21	12.35	11.17	11.32	690,754	-0.78(-6.47%)
May 27, 2020	12.39	12.78	11.79	12.10	1,115,566	+0.10(+0.84%)
May 26, 2020	11.79	12.08	11.63	12.00	780,352	+0.88(+7.87%)
May 22, 2020	10.89	11.18	10.53	11.12	792,986	+0.30(+2.80%)
May 21, 2020	10.53	11.00	10.53	10.82	1,465,526	+0.17(+1.58%)
May 20, 2020	11.21	11.36	10.60	10.65	919,032	-0.33(-2.99%)
May 19, 2020	10.88	11.47	10.79	10.98	947,761	-0.16(-1.44%)
May 18, 2020	10.84	11.28	10.53	11.14	1,357,183	+1.25(+12.69%)
May 15, 2020	9.835	9.953	9.515	9.885	1,665,069	+0.04(+0.43%)
May 14, 2020	9.136	9.868	8.807	9.843	1,829,315	+0.26(+2.72%)
May 13, 2020	9.953	10.10	9.186	9.582	1,435,112	-0.60(-5.87%)
May 12, 2020	11.08	11.16	10.15	10.18	1,169,329	-0.83(-7.57%)
May 11, 2020	11.27	11.37	10.72	11.01	1,051,763	-0.20(-1.80%)
May 08, 2020	11.38	11.63	11.07	11.22	1,478,372	+0.08(+0.68%)
May 07, 2020	10.80	11.29	10.71	11.14	1,245,478	+0.51(+4.75%)
May 06, 2020	10.40	11.02	10.40	10.63	712,845	+0.24(+2.35%)
May 05, 2020	10.95	11.37	10.33	10.39	1,223,075	-0.25(-2.37%)
May 04, 2020	10.95	11.13	10.08	10.64	1,272,741	-0.54(-4.82%)

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.