Essential Properties Realty Trust Inc (EPRT) Historical Stock Data
23.96 ↑0.15 (0.63%)
As of Market Close on March 28th, 2023.
Historical Data
In the past 30 trading days, EPRT is down -0.12% a day on average. There have been 13 days where Essential Properties Realty Trust Inc closed green and 17 days where EPRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 23.70 | 23.96 | ↑$0.26 (1.10%) | 23.54 | 23.98 | 589.03K |
| 2023-03-27 | 23.95 | 23.81 | ↓$0.14 (-0.58%) | 23.71 | 24.04 | 504.90K |
| 2023-03-24 | 23.00 | 23.72 | ↑$0.72 (3.13%) | 22.86 | 23.73 | 878.47K |
| 2023-03-23 | 23.35 | 23.11 | ↓$0.24 (-1.03%) | 22.94 | 23.67 | 672K |
| 2023-03-22 | 24.18 | 23.24 | ↓$0.94 (-3.89%) | 23.21 | 24.21 | 830.02K |
| 2023-03-21 | 24.90 | 24.29 | ↓$0.61 (-2.45%) | 24.11 | 25.03 | 896.43K |
| 2023-03-20 | 24.52 | 24.77 | ↑$0.25 (1.02%) | 24.35 | 24.92 | 1.04M |
| 2023-03-17 | 24.13 | 24.29 | ↑$0.16 (0.66%) | 23.97 | 24.41 | 2.56M |
| 2023-03-16 | 23.98 | 24.32 | ↑$0.34 (1.42%) | 23.87 | 24.59 | 1.18M |
| 2023-03-15 | 24.04 | 24.26 | ↑$0.22 (0.92%) | 23.82 | 24.38 | 0.90M |
| 2023-03-14 | 24.89 | 24.48 | ↓$0.41 (-1.65%) | 24.21 | 24.91 | 0.91M |
| 2023-03-13 | 23.79 | 24.23 | ↑$0.44 (1.85%) | 23.69 | 24.63 | 1.46M |
| 2023-03-10 | 25.14 | 24.04 | ↓$1.10 (-4.38%) | 23.91 | 25.17 | 0.94M |
| 2023-03-09 | 25.62 | 25.22 | ↓$0.40 (-1.56%) | 25.19 | 25.62 | 499.06K |
| 2023-03-08 | 25.47 | 25.41 | ↓$0.06 (-0.24%) | 25.22 | 25.67 | 509.73K |
| 2023-03-07 | 25.83 | 25.42 | ↓$0.41 (-1.59%) | 25.11 | 25.83 | 541.88K |
| 2023-03-06 | 26.16 | 25.77 | ↓$0.39 (-1.49%) | 25.59 | 26.27 | 1.15M |
| 2023-03-03 | 26.30 | 26.19 | ↓$0.11 (-0.42%) | 26.10 | 26.30 | 721.11K |
| 2023-03-02 | 25.41 | 26.14 | ↑$0.73 (2.87%) | 25.37 | 26.16 | 642.70K |
| 2023-03-01 | 25.58 | 25.51 | ↓$0.07 (-0.27%) | 25.19 | 25.68 | 0.92M |
| 2023-02-28 | 25.99 | 25.76 | ↓$0.23 (-0.88%) | 25.76 | 26.43 | 1.47M |
| 2023-02-27 | 26.10 | 25.98 | ↓$0.12 (-0.46%) | 25.81 | 26.29 | 694.42K |
| 2023-02-24 | 25.55 | 25.83 | ↑$0.28 (1.10%) | 25.29 | 25.86 | 1.18M |
| 2023-02-23 | 25.37 | 25.80 | ↑$0.43 (1.69%) | 25.34 | 25.84 | 1.06M |
| 2023-02-22 | 25.80 | 25.21 | ↓$0.59 (-2.29%) | 25.16 | 25.93 | 1M |
| 2023-02-21 | 25.89 | 25.66 | ↓$0.23 (-0.89%) | 25.44 | 25.89 | 1.34M |
| 2023-02-17 | 25.58 | 25.89 | ↑$0.31 (1.21%) | 25.23 | 26.24 | 3.96M |
| 2023-02-16 | 24.50 | 25.41 | ↑$0.91 (3.71%) | 24.45 | 25.62 | 0.96M |
| 2023-02-15 | 24.50 | 24.88 | ↑$0.38 (1.55%) | 24.50 | 25.06 | 623.69K |
| 2023-02-14 | 25.15 | 24.67 | ↓$0.48 (-1.91%) | 24.65 | 25.30 | 357.41K |
Create an account or log in to view more rows.
$EPRT Burn burn burn
$EPRT buy the fear
$EPRT what’s gonna happen now
$EPRT starting to gap up a little
$EPRT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$EPRT Rug pull soon?
$EPRT bag holders for life club
$EPRT Momentum is building...
$EPRT Just buy and hold
$EPRT hold