EPRT - ESSENTIAL PROPERTIES REALTY TRUST, INC.
Close
31.625
-0.070 -0.221%
Share volume: 4,340
Last Updated: Fri 27 Dec 2024 04:30:05 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.52%
PREVIOUS CLOSE
CHG
CHG%
$31.70
-0.07
-0.22%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $31.57 | $31.57 | $31.96 | $31.96 | $31.50 | $31.50 | $31.95 | $31.95 | 383,894 | $383,894.00 |
| 12/23/2024 | $31.31 | $31.31 | $31.66 | $31.66 | $31.05 | $31.05 | $31.66 | $31.66 | 861,068 | $861,068.00 |
| 12/20/2024 | $30.80 | $30.80 | $31.87 | $31.87 | $30.60 | $30.60 | $31.53 | $31.53 | 5,162,244 | $5,024,452.00 |
| 12/19/2024 | $31.58 | $31.58 | $32.00 | $32.00 | $30.82 | $30.82 | $30.82 | $30.82 | 1,560,668 | $1,560,668.00 |
| 12/18/2024 | $32.57 | $32.57 | $32.86 | $32.86 | $31.39 | $31.39 | $31.52 | $31.52 | 1,790,770 | $1,790,770.00 |
| 12/17/2024 | $32.84 | $32.84 | $33.05 | $33.05 | $32.55 | $32.55 | $32.68 | $32.68 | 877,850 | $877,850.00 |
| 12/16/2024 | $32.84 | $32.84 | $33.04 | $33.04 | $32.76 | $32.76 | $32.84 | $32.84 | 889,205 | $889,205.00 |
| 12/13/2024 | $32.68 | $32.68 | $32.91 | $32.91 | $32.54 | $32.54 | $32.90 | $32.90 | 734,156 | $734,156.00 |