Stockscreener 앱 받기
32.59
0.46%
0.155
Essential Properties Realty Trust Inc 주식 (EPRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-10 | $32.61 | $32.22 | $0.3875 | 140,326.0 | +0.49% |
| 2026-04-09 | $32.62 | $31.53 | $1.09 | 2,758,559.0 | +2.40% |
| 2026-04-08 | $31.96 | $31.57 | $0.39 | 3,099,899.0 | +0.16% |
| 2026-04-07 | $31.65 | $31.01 | $0.64 | 2,207,383.0 | +2.03% |
| 2026-04-06 | $31.07 | $30.59 | $0.48 | 2,344,375.0 | +0.49% |
| 2026-04-02 | $31.07 | $30.57 | $0.495 | 1,296,547.0 | +0.75% |
| 2026-04-01 | $30.68 | $30.11 | $0.57 | 2,920,791.0 | +0.86% |
| 2026-03-31 | $31.06 | $30.36 | $0.70 | 2,985,934.0 | -1.33% |
| 2026-03-30 | $31.07 | $30.60 | $0.465 | 1,960,971.0 | +1.28% |
| 2026-03-27 | $31.01 | $30.31 | $0.70 | 2,033,274.0 | -1.17% |
| 2026-03-26 | $31.02 | $30.53 | $0.49 | 1,444,749.0 | +0.16% |
| 2026-03-25 | $31.35 | $30.69 | $0.66 | 1,954,900.0 | -1.32% |
| 2026-03-24 | $31.45 | $30.82 | $0.6283 | 2,216,432.0 | -0.64% |
| 2026-03-23 | $32.15 | $31.30 | $0.85 | 2,337,967.0 | -1.29% |
| 2026-03-20 | $32.60 | $31.42 | $1.18 | 5,709,166.0 | -2.64% |
| 2026-03-19 | $33.04 | $32.41 | $0.63 | 1,756,864.0 | -0.40% |
| 2026-03-18 | $33.18 | $32.68 | $0.50 | 1,838,820.0 | -1.24% |
| 2026-03-17 | $33.40 | $33.05 | $0.35 | 2,282,489.0 | +0.30% |
| 2026-03-16 | $33.33 | $32.88 | $0.445 | 2,253,404.0 | +0.21% |
| 2026-03-13 | $33.55 | $32.79 | $0.759 | 1,965,711.0 | -0.24% |
| 2026-03-12 | $33.41 | $32.82 | $0.59 | 2,051,662.0 | -0.06% |
| 2026-03-11 | $33.77 | $32.91 | $0.86 | 2,275,060.0 | -1.99% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $32.62 | $30.11 | $2.51 | 14,767,880.0 | +7.38% |
| 2026-03 | $34.73 | $30.31 | $4.42 | 48,422,260.0 | -10.55% |
| 2026-02 | $34.38 | $29.77 | $4.61 | 39,968,545.0 | +11.79% |
| 2026-01 | $31.20 | $29.21 | $1.99 | 36,482,426.0 | +2.36% |
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% |
0.50%
자본화:
|
볼륨(24시간):