Stockscreener 앱 받기
32.43
0.64%
-0.21
시간 외 거래:
32.65
0.22
+0.68%
Essential Properties Realty Trust Inc 주식 (EPRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $32.94 | $31.99 | $0.95 | 2,400,658.0 | -0.64% |
| 2025-03-31 | $32.86 | $32.11 | $0.75 | 1,618,128.0 | +0.12% |
| 2025-03-28 | $32.93 | $32.22 | $0.7124 | 1,437,220.0 | -0.15% |
| 2025-03-27 | $32.98 | $32.52 | $0.46 | 2,051,259.0 | -0.61% |
| 2025-03-26 | $32.86 | $32.32 | $0.54 | 2,087,381.0 | +1.39% |
| 2025-03-25 | $32.70 | $32.20 | $0.50 | 2,155,691.0 | +0.28% |
| 2025-03-24 | $32.42 | $31.75 | $0.67 | 1,317,463.0 | +1.83% |
| 2025-03-21 | $32.23 | $31.55 | $0.68 | 5,448,532.0 | -0.97% |
| 2025-03-20 | $32.17 | $31.67 | $0.50 | 2,648,649.0 | +0.44% |
| 2025-03-19 | $32.17 | $31.66 | $0.51 | 3,771,576.0 | +0.47% |
| 2025-03-18 | $32.18 | $31.48 | $0.705 | 1,278,969.0 | -0.41% |
| 2025-03-17 | $32.28 | $31.70 | $0.59 | 1,447,053.0 | +0.57% |
| 2025-03-14 | $31.76 | $30.54 | $1.22 | 2,424,047.0 | +3.90% |
| 2025-03-13 | $31.45 | $30.50 | $0.9525 | 2,317,905.0 | -0.97% |
| 2025-03-12 | $31.19 | $30.28 | $0.91 | 2,034,200.0 | -0.96% |
| 2025-03-11 | $31.99 | $31.05 | $0.935 | 3,102,974.0 | -1.43% |
| 2025-03-10 | $32.84 | $31.46 | $1.38 | 1,965,388.0 | -2.26% |
| 2025-03-07 | $32.64 | $31.67 | $0.97 | 1,123,512.0 | +1.76% |
| 2025-03-06 | $32.06 | $31.55 | $0.51 | 1,189,277.0 | -1.18% |
| 2025-03-05 | $32.33 | $31.48 | $0.85 | 1,723,792.0 | +0.19% |
| 2025-03-04 | $32.52 | $32.03 | $0.49 | 1,117,146.0 | -2.41% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $32.94 | $31.99 | $0.95 | 2,400,658.0 | +0.00% |
| 2025-03 | $32.99 | $30.28 | $2.71 | 46,424,447.0 | -0.89% |
| 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% |
0.40%
0.35%
자본화:
|
볼륨(24시간):