Stockscreener 앱 받기
31.52
0.60%
-0.195
Essential Properties Realty Trust Inc 주식 (EPRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $31.66 | $31.46 | $0.20 | 96,959.0 | -0.71% |
| 2024-11-04 | $32.15 | $31.50 | $0.645 | 1,296,847.0 | +0.22% |
| 2024-11-01 | $32.06 | $31.43 | $0.625 | 1,381,145.0 | -0.16% |
| 2024-10-31 | $32.30 | $31.67 | $0.635 | 827,134.0 | -1.77% |
| 2024-10-30 | $32.66 | $32.21 | $0.45 | 761,943.0 | -0.12% |
| 2024-10-29 | $32.69 | $32.09 | $0.60 | 1,582,805.0 | -0.62% |
| 2024-10-28 | $33.02 | $32.38 | $0.64 | 1,234,864.0 | -0.31% |
| 2024-10-25 | $33.57 | $32.59 | $0.98 | 1,011,348.0 | -2.28% |
| 2024-10-24 | $34.37 | $33.05 | $1.32 | 1,176,688.0 | -1.56% |
| 2024-10-23 | $33.98 | $33.61 | $0.37 | 980,600.0 | +0.21% |
| 2024-10-22 | $34.16 | $33.72 | $0.445 | 786,917.0 | -0.21% |
| 2024-10-21 | $34.34 | $33.80 | $0.535 | 905,673.0 | -0.76% |
| 2024-10-18 | $34.23 | $33.83 | $0.405 | 431,626.0 | +0.89% |
| 2024-10-17 | $34.08 | $33.64 | $0.44 | 453,363.0 | -0.76% |
| 2024-10-16 | $34.15 | $33.59 | $0.56 | 874,407.0 | +1.85% |
| 2024-10-15 | $33.96 | $33.10 | $0.86 | 1,520,108.0 | +1.39% |
| 2024-10-14 | $33.08 | $32.34 | $0.74 | 693,958.0 | +1.60% |
| 2024-10-11 | $32.73 | $32.40 | $0.335 | 844,303.0 | +0.03% |
| 2024-10-10 | $32.79 | $32.23 | $0.56 | 1,097,916.0 | -0.55% |
| 2024-10-09 | $32.98 | $32.58 | $0.40 | 593,180.0 | -0.18% |
| 2024-10-08 | $32.86 | $32.42 | $0.44 | 743,185.0 | +0.52% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $32.15 | $31.43 | $0.71 | 2,774,951.0 | -0.65% |
| 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% |
Essential Properties Realty Trust Inc 주식 (EPRT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $24.05 | $22.27 | $1.78 | 21,253,885.0 | +1.12% |
| 2022-11 | $23.26 | $20.49 | $2.77 | 13,533,813.0 | +7.85% |
| 2022-10 | $21.58 | $18.88 | $2.70 | 19,757,083.0 | +10.64% |
| 2022-09 | $23.15 | $18.95 | $4.20 | 21,228,106.0 | -14.09% |
| 2022-08 | $25.40 | $22.63 | $2.77 | 25,566,214.0 | -6.14% |
| 2022-07 | $24.51 | $21.32 | $3.19 | 11,720,502.0 | +12.24% |
| 2022-06 | $23.60 | $19.73 | $3.88 | 21,824,942.0 | -6.08% |
| 2022-05 | $24.27 | $21.31 | $2.96 | 16,652,267.0 | -4.67% |
| 2022-04 | $26.75 | $23.94 | $2.81 | 13,396,490.0 | -5.14% |
| 2022-03 | $26.13 | $24.21 | $1.92 | 21,055,957.0 | +0.08% |
| 2022-02 | $26.80 | $24.01 | $2.79 | 22,177,823.0 | -4.78% |
| 2022-01 | $29.60 | $24.37 | $5.23 | 13,678,684.0 | -7.91% |
0.58%
자본화:
|
볼륨(24시간):