Stockscreener 앱 받기
29.93
0.07%
0.02
시간 외 거래:
29.93
Essential Properties Realty Trust Inc 주식 (EPRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $30.22 | $29.80 | $0.425 | 1,595,118.0 | +0.07% |
| 2026-01-07 | $30.29 | $29.53 | $0.76 | 2,359,603.0 | +0.74% |
| 2026-01-06 | $29.69 | $29.21 | $0.48 | 2,516,640.0 | +0.00% |
| 2026-01-05 | $30.10 | $29.39 | $0.71 | 2,053,340.0 | -1.23% |
| 2026-01-02 | $30.16 | $29.32 | $0.84 | 1,546,006.0 | +1.35% |
| 2025-12-31 | $29.80 | $29.55 | $0.245 | 1,349,241.0 | -1.43% |
| 2025-12-30 | $30.11 | $29.72 | $0.39 | 1,896,249.0 | +0.91% |
| 2025-12-29 | $29.93 | $29.57 | $0.36 | 1,336,005.0 | +0.44% |
| 2025-12-26 | $29.77 | $29.50 | $0.275 | 1,008,943.0 | +0.20% |
| 2025-12-24 | $29.81 | $29.50 | $0.305 | 532,620.0 | +0.54% |
| 2025-12-23 | $30.15 | $29.37 | $0.78 | 1,468,395.0 | -2.32% |
| 2025-12-22 | $30.36 | $30.03 | $0.325 | 2,030,529.0 | -0.79% |
| 2025-12-19 | $30.68 | $30.25 | $0.425 | 3,220,207.0 | +0.10% |
| 2025-12-18 | $30.80 | $30.30 | $0.495 | 2,270,795.0 | -0.62% |
| 2025-12-17 | $30.57 | $30.12 | $0.45 | 2,315,399.0 | +0.33% |
| 2025-12-16 | $30.94 | $30.40 | $0.54 | 1,495,459.0 | -0.94% |
| 2025-12-15 | $30.83 | $30.48 | $0.345 | 1,662,768.0 | +0.75% |
| 2025-12-12 | $30.80 | $30.43 | $0.375 | 1,436,973.0 | -0.10% |
| 2025-12-11 | $31.09 | $30.37 | $0.72 | 1,341,557.0 | -0.81% |
| 2025-12-10 | $31.32 | $30.65 | $0.67 | 1,406,938.0 | -0.87% |
| 2025-12-09 | $31.47 | $31.02 | $0.45 | 1,672,149.0 | +0.23% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $30.29 | $29.21 | $1.08 | 11,665,825.0 | +0.91% |
Essential Properties Realty Trust Inc 주식 (EPRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.72 | $29.37 | $2.35 | 34,857,543.0 | -4.96% |
| 2025-11 | $31.91 | $29.34 | $2.57 | 34,498,360.0 | +5.96% |
| 2025-10 | $32.05 | $28.95 | $3.10 | 45,100,977.0 | +0.40% |
| 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% |
0.95%
자본화:
|
볼륨(24시간):