Stockscreener 앱 받기
30.60
1.16%
-0.36
시장 영업 전:
30.52
-0.08
-0.26%
Essential Properties Realty Trust Inc 주식 (EPRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $30.76 | $30.27 | $0.49 | 1,539,735.0 | -1.16% |
| 2025-10-27 | $31.23 | $30.79 | $0.44 | 1,452,478.0 | -0.58% |
| 2025-10-24 | $31.42 | $30.14 | $1.28 | 4,113,086.0 | -2.26% |
| 2025-10-23 | $32.05 | $31.03 | $1.02 | 3,728,519.0 | +1.56% |
| 2025-10-22 | $31.83 | $31.27 | $0.56 | 3,374,393.0 | -0.82% |
| 2025-10-21 | $31.71 | $31.30 | $0.42 | 2,435,601.0 | +0.80% |
| 2025-10-20 | $31.38 | $30.89 | $0.485 | 1,961,034.0 | +1.59% |
| 2025-10-17 | $31.00 | $30.38 | $0.625 | 1,796,703.0 | +1.31% |
| 2025-10-16 | $30.58 | $30.14 | $0.44 | 1,962,332.0 | +0.79% |
| 2025-10-15 | $30.42 | $29.58 | $0.8399 | 2,332,559.0 | +1.61% |
| 2025-10-14 | $29.84 | $29.45 | $0.385 | 1,546,735.0 | +0.64% |
| 2025-10-13 | $29.61 | $28.95 | $0.66 | 1,409,697.0 | +1.30% |
| 2025-10-10 | $29.75 | $29.02 | $0.735 | 1,537,056.0 | -1.02% |
| 2025-10-09 | $29.52 | $29.05 | $0.475 | 1,928,050.0 | +0.96% |
| 2025-10-08 | $29.36 | $28.99 | $0.37 | 1,594,480.0 | -0.03% |
| 2025-10-07 | $29.45 | $29.02 | $0.43 | 1,377,120.0 | -0.03% |
| 2025-10-06 | $29.91 | $29.09 | $0.82 | 2,211,248.0 | -2.14% |
| 2025-10-03 | $30.43 | $29.87 | $0.555 | 1,279,910.0 | -0.43% |
| 2025-10-02 | $30.01 | $29.56 | $0.45 | 1,087,877.0 | +0.27% |
| 2025-10-01 | $30.00 | $29.60 | $0.40 | 1,450,404.0 | +0.57% |
| 2025-09-30 | $29.79 | $29.37 | $0.42 | 1,279,707.0 | +0.47% |
Essential Properties Realty Trust Inc 주식 (EPRT) 연도별 가격 이력
이 심층 분석에서는 Essential Properties Realty Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EPRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Essential Properties Realty Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Essential Properties Realty Trust Inc 주식 (EPRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $32.05 | $28.95 | $3.10 | 41,658,752.0 | +2.82% |
| 2025-09 | $31.16 | $29.24 | $1.92 | 38,766,230.0 | -4.98% |
| 2025-08 | $31.72 | $29.76 | $1.96 | 26,705,480.0 | +2.72% |
| 2025-07 | $32.47 | $30.21 | $2.26 | 42,198,636.0 | -4.45% |
| 2025-06 | $33.35 | $31.20 | $2.15 | 40,544,084.0 | -1.82% |
| 2025-05 | $32.69 | $30.98 | $1.71 | 27,447,132.0 | +1.03% |
| 2025-04 | $32.94 | $27.44 | $5.50 | 40,826,448.0 | -1.44% |
| 2025-03 | $32.99 | $30.28 | $2.71 | 44,023,789.0 | -0.24% |
| 2025-02 | $32.83 | $30.06 | $2.77 | 22,694,190.0 | +1.93% |
| 2025-01 | $32.40 | $30.20 | $2.20 | 18,950,228.0 | +2.62% |
Essential Properties Realty Trust Inc 주식 (EPRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.01 | $30.60 | $3.41 | 22,423,724.0 | -8.48% |
| 2024-11 | $34.88 | $31.39 | $3.49 | 21,887,618.0 | +7.60% |
| 2024-10 | $34.37 | $31.67 | $2.70 | 22,452,260.0 | -7.20% |
| 2024-09 | $34.51 | $31.45 | $3.06 | 27,253,441.0 | +7.02% |
| 2024-08 | $32.04 | $27.82 | $4.22 | 28,685,135.0 | +7.84% |
| 2024-07 | $31.23 | $27.28 | $3.95 | 24,448,237.0 | +6.78% |
| 2024-06 | $28.18 | $26.62 | $1.55 | 33,536,304.0 | +3.47% |
| 2024-05 | $27.70 | $26.07 | $1.63 | 23,519,276.0 | +1.67% |
| 2024-04 | $26.72 | $24.72 | $2.00 | 23,248,456.0 | -1.20% |
| 2024-03 | $26.77 | $23.71 | $3.06 | 35,627,345.0 | +11.59% |
| 2024-02 | $25.28 | $23.58 | $1.70 | 24,230,455.0 | -4.09% |
| 2024-01 | $26.39 | $24.38 | $2.01 | 23,050,931.0 | -2.54% |
Essential Properties Realty Trust Inc 주식 (EPRT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.21 | $23.60 | $2.61 | 30,016,185.0 | +7.62% |
| 2023-11 | $23.87 | $21.97 | $1.90 | 22,672,709.0 | +8.20% |
| 2023-10 | $22.02 | $20.49 | $1.53 | 29,400,890.0 | +1.48% |
| 2023-09 | $24.24 | $21.32 | $2.92 | 26,209,389.0 | -9.95% |
| 2023-08 | $24.63 | $23.15 | $1.48 | 19,150,675.0 | -2.16% |
| 2023-07 | $26.15 | $23.09 | $3.06 | 19,132,578.0 | +4.29% |
| 2023-06 | $25.12 | $22.77 | $2.35 | 23,909,101.0 | -1.63% |
| 2023-05 | $25.70 | $23.38 | $2.33 | 15,508,424.0 | -3.31% |
| 2023-04 | $25.04 | $23.52 | $1.52 | 14,048,136.0 | -0.40% |
| 2023-03 | $26.30 | $22.86 | $3.44 | 20,664,108.0 | -3.53% |
| 2023-02 | $26.43 | $24.45 | $1.98 | 18,640,116.0 | +1.10% |
| 2023-01 | $25.50 | $22.55 | $2.95 | 20,876,084.0 | +8.56% |
1.57%
자본화:
|
볼륨(24시간):