Essential Properties Realty Trust Inc (EPRT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 2.02767943354 | 31.07 | 32 | 30.2 | 963216 | 30.989393 | CS |
| 4 | 0.9 | 2.92207792208 | 30.8 | 32.09 | 30.2 | 1402751 | 31.34800784 | CS |
| 12 | -1.77 | -5.28831789662 | 33.47 | 34.8792 | 30.2 | 1221919 | 32.22910685 | CS |
| 26 | 1.52 | 5.03644797879 | 30.18 | 34.8792 | 27.82 | 1256334 | 31.95181831 | CS |
| 52 | 6.53 | 25.9435836313 | 25.17 | 34.8792 | 23.58 | 1310142 | 28.92874358 | CS |
| 156 | 4.35 | 15.9049360146 | 27.35 | 34.8792 | 18.88 | 1101981 | 25.70891285 | CS |
| 260 | 5.87 | 22.7255129694 | 25.83 | 34.8792 | 6.08 | 1061837 | 23.99293556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 31.7 | -0.09 | -0.28 | 32.049999 | 32.211199 | 31.64 | 696919 |
| 1737070800 | 31.79 | 0.73 | 2.35 | 31.06 | 31.94 | 30.984 | 728411 |
| 1736984400 | 31.06 | 0.06 | 0.19 | 31.92 | 32 | 31.03 | 775838 |
| 1736898000 | 31 | 0.16 | 0.52 | 30.88 | 31.13 | 30.68 | 923239 |
| 1736811600 | 30.84 | 0.26 | 0.85 | 30.39 | 30.878 | 30.2 | 1269732 |
| 1736552400 | 30.58 | -1.03 | -3.26 | 30.97 | 31.21 | 30.46 | 1102518 |
| 1736379600 | 31.61 | 0.33 | 1.05 | 31.08 | 31.67 | 30.96 | 1281581 |
| 1736293200 | 31.28 | -0.39 | -1.23 | 31.59 | 31.93 | 31.11 | 1624173 |
| 1736206800 | 31.67 | 0.18 | 0.57 | 31.2 | 31.81 | 31.1808 | 1670341 |
| 1735947600 | 31.49 | 0.66 | 2.14 | 30.935 | 31.53 | 30.87 | 1309753 |
| 1735861200 | 30.83 | -0.45 | -1.44 | 31.13 | 31.25 | 30.5 | 1212640 |
| 1735688400 | 31.28 | 0.07 | 0.22 | 31.16 | 31.38 | 30.94 | 1156183 |
| 1735602000 | 31.21 | -0.13 | -0.41 | 31.22 | 31.27 | 30.82 | 2750325 |
| 1735342800 | 31.34 | -0.63 | -1.97 | 31.83 | 32.04 | 31.19 | 868948 |
| 1735256400 | 31.97 | 0.02 | 0.06 | 31.78 | 32.09 | 31.765 | 692750 |
| 1735077840 | 31.95 | 0.29 | 0.92 | 31.57 | 31.96 | 31.5 | 383894 |
| 1734997200 | 31.66 | 0.13 | 0.41 | 31.31 | 31.66 | 31.05 | 859594 |
| 1734738000 | 31.53 | 0.71 | 2.30 | 30.81 | 31.87 | 30.79 | 4927647 |
| 1734651600 | 30.82 | -0.7 | -2.22 | 31.575 | 32 | 30.815 | 1551899 |
| 1734565200 | 31.52 | -1.16 | -3.55 | 32.4639 | 32.86 | 31.3915 | 1785813 |
| 1734478800 | 32.68 | -0.16 | -0.49 | 32.84 | 33.045 | 32.549999 | 868378 |
| 1734392400 | 32.84 | -0.06 | -0.18 | 32.88 | 33.04 | 32.765 | 881309 |
| 1734133200 | 32.9 | 0.2 | 0.61 | 32.63 | 32.909999 | 32.534999 | 722804 |
| 1734046800 | 32.7 | -0.29 | -0.88 | 32.82 | 33.159999 | 32.689999 | 647529 |
| 1733960400 | 32.99 | 0.52 | 1.60 | 32.64 | 33.1 | 32.409999 | 1605826 |
| 1733874000 | 32.47 | -0.28 | -0.85 | 33 | 33 | 32.32 | 1891047 |
| 1733787600 | 32.75 | 0.08 | 0.24 | 32.725 | 32.89 | 32.509999 | 871280 |
| 1733528400 | 32.67 | -0.23 | -0.70 | 33.02 | 33.27 | 32.5 | 926681 |
| 1733442000 | 32.9 | -0.39 | -1.17 | 33 | 33.11 | 32.708 | 689652 |
| 1733355600 | 33.29 | 0.24 | 0.73 | 33.1 | 33.408499 | 33.04 | 844357 |
| 1733269200 | 33.049999 | -0.34 | -1.02 | 33.525 | 33.69 | 32.985 | 842777 |
| 1733182800 | 33.39 | -0.71 | -2.08 | 33.97 | 34.005 | 33.39 | 1293458 |
| 1732917840 | 34.1 | -0.21 | -0.61 | 34.49 | 34.8792 | 34.08 | 1068602 |
| 1732750800 | 34.31 | 0.35 | 1.03 | 34.09 | 34.725 | 34.065 | 797782 |
| 1732664400 | 33.96 | 0.14 | 0.41 | 33.76 | 34.08 | 33.38 | 902470 |
| 1732578000 | 33.82 | 0.35 | 1.05 | 33.805 | 34.19 | 33.76 | 1301427 |
| 1732318800 | 33.47 | -0.03 | -0.09 | 33.64 | 33.755 | 33.29 | 729233 |
| 1732232400 | 33.5 | -0.06 | -0.18 | 33.69 | 33.98 | 33.439999 | 995168 |
| 1732146000 | 33.56 | -0.59 | -1.73 | 33.94 | 33.985 | 33.229999 | 745297 |
| 1732059600 | 34.15 | 0.74 | 2.21 | 33.17 | 34.19 | 33.09 | 1006979 |
| 1731973200 | 33.409999 | 0.55 | 1.67 | 32.67 | 33.409999 | 32.67 | 883967 |
| 1731714000 | 32.86 | 0.2 | 0.61 | 32.71 | 32.95 | 32.467 | 782729 |
| 1731627600 | 32.659999 | -0.4 | -1.21 | 33.22 | 33.22 | 32.54 | 591337 |
| 1731541200 | 33.06 | 0.05 | 0.15 | 33.5 | 33.57 | 32.99 | 776035 |
| 1731454800 | 33.009999 | -0.27 | -0.81 | 33.08 | 33.68 | 32.99 | 1327239 |
| 1731368400 | 33.28 | 0.19 | 0.57 | 33.11 | 33.7 | 33.07 | 1346712 |
| 1731109200 | 33.09 | 1 | 3.12 | 32.49 | 33.33 | 32.35 | 2574059 |
| 1731022800 | 32.09 | 0.42 | 1.33 | 31.79 | 32.29 | 31.68 | 1236057 |
| 1730936400 | 31.67 | -0.13 | -0.41 | 32.93 | 32.93 | 31.39 | 2538405 |
| 1730850000 | 31.8 | 0.09 | 0.28 | 31.46 | 31.84 | 31.41 | 808229 |
| 1730763600 | 31.71 | 0.07 | 0.22 | 31.68 | 32.145 | 31.5 | 1334065 |
| 1730500800 | 31.64 | -0.05 | -0.16 | 31.84 | 32.06 | 31.435 | 1410358 |
| 1730414400 | 31.69 | -0.57 | -1.77 | 32.11 | 32.305 | 31.67 | 897950 |
| 1730328000 | 32.259999 | -0.04 | -0.12 | 32.212 | 32.659999 | 32.21 | 808299 |
| 1730241600 | 32.299999 | -0.2 | -0.62 | 32.36 | 32.689999 | 32.09 | 1607248 |
| 1730155200 | 32.5 | -0.1 | -0.31 | 32.71 | 33.02 | 32.38 | 1224745 |
| 1729896000 | 32.6 | -0.76 | -2.28 | 33.47 | 33.57 | 32.59 | 1049930 |
| 1729809600 | 33.36 | -0.53 | -1.56 | 33.155 | 34.37 | 33.15 | 1169646 |
| 1729723200 | 33.89 | 0.07 | 0.21 | 33.77 | 33.98 | 33.665 | 990452 |
| 1729636800 | 33.82 | -0.07 | -0.21 | 33.78 | 34.165 | 33.72 | 773704 |
| 1729550400 | 33.89 | -0.26 | -0.76 | 34.24 | 34.34 | 33.805 | 939607 |
| 1729291200 | 34.15 | 0.3 | 0.89 | 33.99 | 34.23 | 33.825 | 454585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
