Essential Properties Realty Trust Inc (EPRT) Historical Stock Data
34.10 ↑0.22 (0.65%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, EPRT is up 0.42% a day on average. There have been 22 days where Essential Properties Realty Trust Inc closed green and 8 days where EPRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 33.72 | 34.10 | ↑$0.38 (1.13%) | 33.60 | 34.24 | 3.57M |
| 2024-09-19 | 33.95 | 33.88 | ↓$0.07 (-0.21%) | 33.28 | 34.01 | 2.16M |
| 2024-09-18 | 33.27 | 33.65 | ↑$0.38 (1.14%) | 32.94 | 33.95 | 1.69M |
| 2024-09-17 | 33.09 | 33.16 | ↑$0.07 (0.21%) | 33.04 | 33.60 | 1.66M |
| 2024-09-16 | 33.00 | 33.08 | ↑$0.08 (0.24%) | 32.74 | 33.20 | 1.15M |
| 2024-09-13 | 32.78 | 32.81 | ↑$0.03 (0.09%) | 32.51 | 32.96 | 1.75M |
| 2024-09-12 | 32.15 | 32.39 | ↑$0.24 (0.75%) | 32.07 | 32.65 | 1.69M |
| 2024-09-11 | 31.95 | 32.07 | ↑$0.12 (0.38%) | 31.79 | 32.38 | 1.64M |
| 2024-09-10 | 32.40 | 32.21 | ↓$0.19 (-0.59%) | 31.96 | 32.46 | 1.13M |
| 2024-09-09 | 31.79 | 32.30 | ↑$0.51 (1.60%) | 31.75 | 32.39 | 0.92M |
| 2024-09-06 | 32.11 | 32.08 | ↓$0.03 (-0.09%) | 31.64 | 32.15 | 0.91M |
| 2024-09-05 | 32.53 | 32.11 | ↓$0.42 (-1.29%) | 32.04 | 32.56 | 869.50K |
| 2024-09-04 | 32.05 | 32.29 | ↑$0.24 (0.75%) | 32.03 | 32.44 | 837.35K |
| 2024-09-03 | 31.56 | 31.95 | ↑$0.39 (1.24%) | 31.45 | 31.98 | 1.28M |
| 2024-08-30 | 31.58 | 31.91 | ↑$0.33 (1.04%) | 31.50 | 32.04 | 1.37M |
| 2024-08-29 | 31.52 | 31.54 | ↑$0.02 (0.06%) | 31.47 | 31.75 | 1.19M |
| 2024-08-28 | 31.42 | 31.52 | ↑$0.10 (0.32%) | 31.21 | 31.62 | 1.17M |
| 2024-08-27 | 31.37 | 31.48 | ↑$0.11 (0.35%) | 31.16 | 31.61 | 1.34M |
| 2024-08-26 | 31.96 | 31.57 | ↓$0.39 (-1.22%) | 31.51 | 32.02 | 0.90M |
| 2024-08-23 | 31.31 | 31.62 | ↑$0.31 (0.99%) | 31.11 | 31.78 | 1.03M |
| 2024-08-21 | 30.80 | 31.16 | ↑$0.36 (1.17%) | 30.62 | 31.23 | 0.98M |
| 2024-08-20 | 30.40 | 30.73 | ↑$0.33 (1.09%) | 30.35 | 30.77 | 1.87M |
| 2024-08-19 | 29.94 | 30.33 | ↑$0.39 (1.30%) | 29.80 | 30.39 | 1.12M |
| 2024-08-16 | 29.88 | 29.72 | ↓$0.16 (-0.54%) | 29.42 | 30.03 | 883.35K |
| 2024-08-15 | 30.19 | 29.92 | ↓$0.27 (-0.89%) | 29.86 | 30.23 | 838.93K |
| 2024-08-14 | 29.88 | 29.96 | ↑$0.08 (0.27%) | 29.68 | 30.07 | 1.14M |
| 2024-08-13 | 29.99 | 29.80 | ↓$0.19 (-0.63%) | 29.78 | 30.05 | 1.37M |
| 2024-08-12 | 29.22 | 29.73 | ↑$0.51 (1.75%) | 28.98 | 29.75 | 1.10M |
| 2024-08-09 | 29.30 | 29.35 | ↑$0.05 (0.17%) | 29.01 | 29.35 | 1M |
| 2024-08-08 | 28.63 | 29.22 | ↑$0.59 (2.06%) | 28.51 | 29.37 | 1.24M |
Create an account or log in to view more rows.
$EPRT breaking out of this wedge sooner than later
$EPRT must buyyy
$EPRT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$EPRT don’t be boring today beast
$EPRT I think I like this stock more everyday
$EPRT go time
$EPRT Waiting waiting waiting — you know for what !!! Announcement!!!
$EPRT death cross will complete today
$EPRT Bullish !!! Can’t wait for Monday!!
$EPRT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is