Stockscreener 앱 받기
29.41
1.70%
-0.51
시간 외 거래:
29.65
0.24
+0.82%
Essential Properties Realty Trust Inc 주식 (EPRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-16 | $29.88 | $29.26 | $0.615 | 1,932,009.0 | -1.70% |
| 2025-09-15 | $30.12 | $29.82 | $0.30 | 1,961,754.0 | +0.27% |
| 2025-09-12 | $30.06 | $29.77 | $0.29 | 1,221,220.0 | -0.47% |
| 2025-09-11 | $29.98 | $29.66 | $0.32 | 1,907,506.0 | +0.98% |
| 2025-09-10 | $30.04 | $29.60 | $0.44 | 2,277,026.0 | -0.93% |
| 2025-09-09 | $30.45 | $29.88 | $0.57 | 1,917,166.0 | -1.61% |
| 2025-09-08 | $30.94 | $30.25 | $0.69 | 1,360,133.0 | -1.10% |
| 2025-09-05 | $31.04 | $30.63 | $0.41 | 1,307,424.0 | +0.20% |
| 2025-09-04 | $31.11 | $30.35 | $0.76 | 2,424,317.0 | -0.65% |
| 2025-09-03 | $30.95 | $30.65 | $0.30 | 1,234,294.0 | +0.68% |
| 2025-09-02 | $31.16 | $30.55 | $0.6075 | 1,375,702.0 | -1.88% |
| 2025-08-29 | $31.34 | $31.05 | $0.29 | 1,012,851.0 | +0.74% |
| 2025-08-28 | $31.25 | $30.83 | $0.415 | 962,817.0 | -0.54% |
| 2025-08-27 | $31.47 | $31.14 | $0.33 | 1,181,113.0 | +0.55% |
| 2025-08-26 | $31.35 | $30.91 | $0.435 | 1,191,968.0 | -0.06% |
| 2025-08-25 | $31.40 | $31.11 | $0.29 | 884,681.0 | -0.67% |
| 2025-08-22 | $31.72 | $31.20 | $0.525 | 1,370,820.0 | +0.64% |
| 2025-08-21 | $31.27 | $30.91 | $0.355 | 791,340.0 | +0.13% |
| 2025-08-20 | $31.37 | $30.89 | $0.485 | 1,543,759.0 | +0.78% |
| 2025-08-19 | $30.89 | $30.30 | $0.59 | 930,162.0 | +1.95% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $31.16 | $29.26 | $1.90 | 20,850,560.0 | -6.10% |
| 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% |
1.56%
자본화:
|
볼륨(24시간):