Essential Properties Realty Trust Inc (2OU)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.14 | 0.431432973806 | 32.45 | 32.72 | 31.92 | 548 | 32.43206293 | DE |
4 | 3.15 | 10.6997282609 | 29.44 | 32.72 | 28.73 | 182 | 32.04858609 | DE |
12 | 3.76 | 13.04197017 | 28.83 | 32.72 | 28.73 | 163 | 30.85700279 | DE |
26 | 8.09 | 33.0204081633 | 24.5 | 32.72 | 23.79 | 152 | 28.69251508 | DE |
52 | 10.75 | 49.2216117216 | 21.84 | 32.72 | 21.64 | 181 | 25.59101863 | DE |
156 | 10.19 | 45.4910714286 | 22.4 | 32.72 | 19.35 | 188 | 24.47780616 | DE |
260 | 10.19 | 45.4910714286 | 22.4 | 32.72 | 19.35 | 188 | 24.47780616 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1732829220 | 32.7 | 0 | 0.00 | 32.7 | 32.7 | 32.7 | 0 |
1732742820 | 32.7 | 0.41 | 1.27 | 32.46 | 32.72 | 32.46 | 750 |
1732656420 | 32.29 | -0.01 | -0.03 | 31.93 | 32.7 | 31.92 | 1305 |
1732570020 | 32.299999 | -0.15 | -0.46 | 32.39 | 32.4 | 32.299999 | 120 |
1732310820 | 32.45 | 0.88 | 2.79 | 32.45 | 32.45 | 32.45 | 16 |
1732224420 | 31.57 | 0 | 0.00 | 31.57 | 31.57 | 31.57 | 0 |
1732138020 | 31.57 | -0.23 | -0.72 | 31.57 | 31.57 | 31.57 | 100 |
1732051620 | 31.8 | 0.65 | 2.09 | 31.8 | 31.8 | 31.8 | 31 |
1731965160 | 31.15 | 0 | 0.00 | 31.15 | 31.15 | 31.15 | 0 |
1731705960 | 31.15 | 0.08 | 0.26 | 31.04 | 31.15 | 31.04 | 7 |
1731619560 | 31.07 | -0.27 | -0.86 | 31.07 | 31.07 | 31.07 | 1 |
1731533160 | 31.34 | 0.21 | 0.67 | 31 | 31.34 | 31 | 307 |
1731446820 | 31.13 | 0 | 0.00 | 31.13 | 31.13 | 31.13 | 0 |
1731360420 | 31.13 | 1.02 | 3.39 | 30.9 | 31.13 | 30.9 | 111 |
1731101220 | 30.11 | 0.58 | 1.96 | 30.11 | 30.11 | 30.11 | 20 |
1731014760 | 29.53 | 0.59 | 2.04 | 29.77 | 29.77 | 29.53 | 10 |
1730928360 | 28.94 | 0 | 0.00 | 28.94 | 28.94 | 28.94 | 0 |
1730841960 | 28.94 | 0.21 | 0.73 | 28.94 | 28.94 | 28.94 | 36 |
1730755560 | 28.73 | -0.37 | -1.27 | 28.73 | 28.73 | 28.73 | 2 |
1730496360 | 29.1 | -0.34 | -1.15 | 29.35 | 29.46 | 29.1 | 58 |
1730409960 | 29.44 | -0.22 | -0.74 | 29.44 | 29.44 | 29.44 | 40 |
1730323560 | 29.66 | -0.24 | -0.80 | 29.66 | 29.66 | 29.66 | 1 |
1730237160 | 29.9 | -0.17 | -0.57 | 29.98 | 29.98 | 29.9 | 110 |
1730150760 | 30.07 | -0.48 | -1.57 | 30.03 | 30.07 | 30.03 | 323 |
1729888020 | 30.55 | -0.53 | -1.71 | 30.55 | 30.55 | 30.55 | 2 |
1729801560 | 31.08 | -0.4 | -1.27 | 31.08 | 31.08 | 31.08 | 1 |
1729715160 | 31.48 | -0.08 | -0.25 | 31.52 | 31.57 | 31.42 | 138 |
1729628760 | 31.56 | 0.15 | 0.48 | 30.91 | 31.56 | 30.91 | 123 |
1729542360 | 31.41 | 0 | 0.00 | 31.41 | 31.41 | 31.41 | 0 |
1729283160 | 31.41 | 0.3 | 0.96 | 31.37 | 31.41 | 31.37 | 200 |
1729196760 | 31.11 | 0 | 0.00 | 31.11 | 31.11 | 31.11 | 2 |
1729110360 | 31.11 | 0.21 | 0.68 | 31.11 | 31.11 | 31.11 | 1 |
1729023960 | 30.9 | 1.02 | 3.41 | 30.69 | 30.9 | 30.61 | 67 |
1728937560 | 29.88 | 0 | 0.00 | 29.88 | 29.88 | 29.88 | 0 |
1728678360 | 29.88 | 0 | 0.00 | 29.88 | 29.88 | 29.88 | 0 |
1728591960 | 29.88 | 0 | 0.00 | 29.88 | 29.88 | 29.88 | 0 |
1728505560 | 29.88 | 0.55 | 1.88 | 29.88 | 29.88 | 29.88 | 1083 |
1728419160 | 29.33 | -0.18 | -0.61 | 29.33 | 29.33 | 29.33 | 1 |
1728332760 | 29.51 | 0.05 | 0.17 | 29.75 | 29.75 | 29.15 | 448 |
1728073560 | 29.46 | -0.54 | -1.80 | 29.6 | 29.6 | 29.4 | 395 |
1727987220 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1727900820 | 30 | -0.73 | -2.38 | 30.01 | 30.01 | 30 | 19 |
1727814420 | 30.73 | 0.27 | 0.89 | 30.96 | 30.96 | 30.39 | 131 |
1727727960 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
1727468760 | 30.46 | 0.06 | 0.20 | 30.46 | 30.46 | 30.46 | 200 |
1727382360 | 30.4 | -0.16 | -0.52 | 30.4 | 30.4 | 30.4 | 19 |
1727295960 | 30.56 | 0.06 | 0.20 | 30.56 | 30.56 | 30.56 | 197 |
1727209560 | 30.5 | -0.33 | -1.07 | 30.7 | 30.7 | 30.5 | 243 |
1727123160 | 30.83 | 0.61 | 2.02 | 30.94 | 30.94 | 30.43 | 226 |
1726864020 | 30.22 | -0.03 | -0.10 | 30.05 | 30.22 | 30.05 | 600 |
1726777560 | 30.25 | 0.03 | 0.10 | 30.25 | 30.25 | 30.25 | 33 |
1726691220 | 30.22 | 0.22 | 0.73 | 30.22 | 30.22 | 30.22 | 15 |
1726604760 | 30 | 0.19 | 0.64 | 29.48 | 30 | 29.48 | 61 |
1726518420 | 29.81 | 0.37 | 1.26 | 29.84 | 29.9 | 29.81 | 107 |
1726259160 | 29.44 | -0.02 | -0.07 | 29.45 | 29.45 | 29.44 | 2 |
1726172760 | 29.46 | 0.52 | 1.80 | 29.46 | 29.46 | 29.46 | 18 |
1726086360 | 28.94 | 0 | 0.00 | 28.94 | 28.94 | 28.94 | 0 |
1725999960 | 28.94 | 0.11 | 0.38 | 28.94 | 28.94 | 28.94 | 1 |
1725913620 | 28.83 | -0.46 | -1.57 | 29.42 | 29.42 | 28.83 | 107 |
1725654360 | 29.29 | 0 | 0.00 | 29.29 | 29.29 | 29.29 | 0 |
1725567960 | 29.29 | 0.34 | 1.17 | 28.83 | 29.29 | 28.83 | 56 |
1725481560 | 28.95 | 0.01 | 0.03 | 28.94 | 28.95 | 28.94 | 29 |
1725395160 | 28.94 | 0 | 0.00 | 28.94 | 28.94 | 28.94 | 0 |
1725308760 | 28.94 | 0.28 | 0.98 | 28.94 | 28.94 | 28.53 | 32 |
1725049560 | 28.66 | 0.62 | 2.21 | 28.8 | 28.8 | 28.66 | 226 |
1724963160 | 28.04 | 0 | 0.00 | 28.04 | 28.04 | 28.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.