Essential Properties Realty Trust Inc (EPRT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.97 | 3.60863095238 | 26.88 | 28.02 | 26.75 | 1446402 | 27.46385771 | CS |
| 4 | 0.44 | 1.6052535571 | 27.41 | 28.18 | 26.75 | 1722707 | 27.33788473 | CS |
| 12 | 2.01 | 7.7786377709 | 25.84 | 28.18 | 24.72 | 1329586 | 26.84529347 | CS |
| 26 | 2.02 | 7.82036391792 | 25.83 | 28.18 | 23.58 | 1368334 | 25.90706871 | CS |
| 52 | 4.29 | 18.2088285229 | 23.56 | 28.18 | 20.49 | 1304790 | 24.71863913 | CS |
| 156 | 0.66 | 2.4273630011 | 27.19 | 32.92 | 18.88 | 999616 | 24.74681002 | CS |
| 260 | 7.61 | 37.5988142292 | 20.24 | 32.92 | 6.08 | 1074543 | 22.97429188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 27.85 | 0.16 | 0.58 | 27.69 | 28.02 | 27.68 | 449678 |
| 1719960000 | 27.69 | 0.24 | 0.87 | 27.62 | 27.79 | 27.49 | 1154667 |
| 1719873600 | 27.45 | -0.26 | -0.94 | 27.66 | 27.69 | 27.28 | 1875562 |
| 1719614400 | 27.71 | 0.13 | 0.47 | 27.64 | 27.83 | 27.48 | 5999242 |
| 1719528000 | 27.58 | 0.45 | 1.66 | 27.23 | 27.58 | 27.16 | 1521724 |
| 1719441600 | 27.13 | 0.16 | 0.59 | 26.88 | 27.19 | 26.75 | 1233653 |
| 1719355200 | 26.97 | -0.41 | -1.50 | 27.31 | 27.37 | 26.95 | 1055471 |
| 1719268800 | 27.38 | 0.53 | 1.97 | 26.97 | 27.68 | 26.9 | 1397862 |
| 1719009600 | 26.85 | -0.23 | -0.85 | 27.09 | 27.21 | 26.85 | 7233485 |
| 1718923200 | 27.08 | -0.16 | -0.59 | 27.18 | 27.34 | 26.945 | 1395620 |
| 1718750400 | 27.24 | -0.41 | -1.48 | 27.6 | 27.77 | 27.23 | 1109882 |
| 1718664000 | 27.65 | 0.05 | 0.18 | 27.53 | 27.8 | 27.4 | 912695 |
| 1718404800 | 27.6 | -0.05 | -0.18 | 27.52 | 27.81 | 27.5 | 686161 |
| 1718318400 | 27.65 | 0.09 | 0.33 | 27.56 | 27.89 | 27.51 | 896239 |
| 1718232000 | 27.56 | 0.14 | 0.51 | 28.09 | 28.18 | 27.5 | 1400069 |
| 1718145600 | 27.42 | -0.04 | -0.15 | 27.3 | 27.58 | 27.23 | 1355543 |
| 1718059200 | 27.46 | 0.01 | 0.04 | 27.23 | 27.64 | 26.995 | 2508340 |
| 1717800000 | 27.45 | -0.5 | -1.79 | 27.45 | 27.65 | 27.26 | 953780 |
| 1717713600 | 27.95 | 0.21 | 0.76 | 27.57 | 27.96 | 27.45 | 1371290 |
| 1717627200 | 27.74 | 0.34 | 1.24 | 27.41 | 27.795 | 27.13 | 2918262 |
| 1717540800 | 27.4 | 0.57 | 2.12 | 26.89 | 27.55 | 26.77 | 1200414 |
| 1717454400 | 26.83 | 0.05 | 0.19 | 26.85 | 26.93 | 26.625 | 1385478 |
| 1717195200 | 26.78 | 0.33 | 1.25 | 26.52 | 26.87 | 26.44 | 2560987 |
| 1717108800 | 26.45 | 0.28 | 1.07 | 26.38 | 26.57 | 26.31 | 999736 |
| 1717022400 | 26.17 | -0.2 | -0.76 | 26.14 | 26.33 | 26.07 | 845632 |
| 1716936000 | 26.37 | -0.57 | -2.12 | 27 | 27.22 | 26.35 | 1051227 |
| 1716590400 | 26.94 | 0.06 | 0.22 | 27.06 | 27.07 | 26.77 | 837750 |
| 1716504000 | 26.88 | -0.44 | -1.61 | 27.32 | 27.32 | 26.805 | 971520 |
| 1716417600 | 27.32 | -0.21 | -0.76 | 27.49 | 27.6705 | 27.31 | 992049 |
| 1716331200 | 27.53 | 0.09 | 0.33 | 27.42 | 27.675 | 27.33 | 1227080 |
| 1716244800 | 27.44 | -0.1 | -0.36 | 27.45 | 27.68 | 27.4 | 1158901 |
| 1715985600 | 27.54 | 0.33 | 1.21 | 27.25 | 27.65 | 27.15 | 863205 |
| 1715899200 | 27.21 | -0.33 | -1.20 | 27.54 | 27.6284 | 27.13 | 1093826 |
| 1715812800 | 27.54 | 0.44 | 1.62 | 27.59 | 27.7 | 27.25 | 1457606 |
| 1715726400 | 27.1 | -0.15 | -0.55 | 27.45 | 27.59 | 27.085 | 1161779 |
| 1715640000 | 27.25 | 0.1 | 0.37 | 27.31 | 27.31 | 26.99 | 785361 |
| 1715380800 | 27.15 | 0.03 | 0.11 | 27.22 | 27.24 | 26.95 | 813357 |
| 1715294400 | 27.12 | 0.11 | 0.41 | 27.14 | 27.25 | 26.89 | 989104 |
| 1715208000 | 27.01 | -0.26 | -0.95 | 27.07 | 27.21 | 26.71 | 1048993 |
| 1715121600 | 27.27 | 0.12 | 0.44 | 27.32 | 27.4925 | 27.24 | 1248123 |
| 1715035200 | 27.15 | 0.24 | 0.89 | 27.01 | 27.22 | 26.96 | 992864 |
| 1714776000 | 26.91 | 0.09 | 0.34 | 27.26 | 27.4 | 26.54 | 910340 |
| 1714689600 | 26.82 | 0.47 | 1.78 | 26.62 | 26.98 | 26.41 | 1495739 |
| 1714603200 | 26.35 | 0.01 | 0.04 | 26.31 | 26.87 | 26.28 | 1253112 |
| 1714516800 | 26.34 | 0.03 | 0.11 | 26.11 | 26.48 | 26.06 | 1333037 |
| 1714430400 | 26.31 | 0.62 | 2.41 | 25.94 | 26.41 | 25.86 | 1022233 |
| 1714171200 | 25.69 | -0.04 | -0.16 | 25.78 | 26 | 25.6 | 2014005 |
| 1714084800 | 25.73 | -0.6 | -2.28 | 25.9 | 26.37 | 25.72 | 2064836 |
| 1713998400 | 26.33 | 0.05 | 0.19 | 26.09 | 26.41 | 26.02 | 1253148 |
| 1713912000 | 26.28 | 0.52 | 2.02 | 25.78 | 26.39 | 25.78 | 1295809 |
| 1713825600 | 25.76 | 0.28 | 1.10 | 25.48 | 25.81 | 25.3 | 830610 |
| 1713566400 | 25.48 | 0.32 | 1.27 | 25.16 | 25.53 | 25.09 | 1279647 |
| 1713480000 | 25.16 | 0.25 | 1.00 | 25 | 25.175 | 24.82 | 866091 |
| 1713393600 | 24.91 | 0.15 | 0.61 | 24.75 | 25.1 | 24.75 | 651680 |
| 1713307200 | 24.76 | -0.41 | -1.63 | 24.8 | 25.04 | 24.72 | 667523 |
| 1713220800 | 25.17 | -0.27 | -1.06 | 25.49 | 25.54 | 24.95 | 881926 |
| 1712961600 | 25.44 | -0.21 | -0.82 | 25.65 | 25.69 | 25.33 | 736101 |
| 1712875200 | 25.65 | 0.34 | 1.34 | 25.39 | 25.86 | 25.26 | 1298004 |
| 1712788800 | 25.31 | -1.24 | -4.67 | 25.71 | 25.74 | 25.12 | 1168103 |
| 1712702400 | 26.55 | 0.5 | 1.92 | 26.1 | 26.605 | 26.05 | 1191793 |
| 1712616000 | 26.05 | 0.52 | 2.04 | 25.54 | 26.06 | 25.54 | 1316076 |
| 1712356800 | 25.53 | 0.06 | 0.24 | 25.37 | 25.61 | 25.22 | 629730 |
| 1712270400 | 25.47 | 0.18 | 0.71 | 25.5 | 25.805 | 25.36 | 1169493 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
