loading

Essential Properties Realty Trust Inc Stock (EPRT) Price History

The historical daily chart and data for Essential Properties Realty Trust Inc stock (EPRT), show that the latest closing stock price as of November 21, 2024, is $33.83.
  • Essential Properties Realty Trust Inc all-time high stock price is $34.51, occurred on September 23, 2024.
  • The lowest Essential Properties Realty Trust Inc stock price recorded was $6.10 on March 18, 2020. Since then, Essential Properties Realty Trust Inc's stock price has risen over 454.51% to $33.83 now.
  • The 52-week high stock price for EPRT is $34.51, representing a 2.03% increase from the current share price, occurred on September 23, 2024.
  • The 52-week low stock price for EPRT is $23.41, indicating a -30.78% decrease from the current share price, occurred on November 29, 2023.
  • The closing price of Essential Properties Realty Trust Inc (EPRT) stock in the beginning of 2023 was $28.98. The stock closed the year at $23.47, a loss of over -19.01% for the year.
The table below shows more information about EPRT historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $33.83 $33.52 $0.31 66,701.0 +0.72%
Nov 20, 2024 $34.04 $33.23 $0.81 725,390.0 -1.73%
Nov 19, 2024 $34.19 $33.09 $1.10 918,298.0 +2.21%
Nov 18, 2024 $33.41 $32.59 $0.82 841,534.0 +1.67%
Nov 15, 2024 $32.95 $32.47 $0.483 778,275.0 +0.61%
Nov 14, 2024 $33.24 $32.54 $0.70 539,087.0 -1.21%
Nov 13, 2024 $33.57 $32.99 $0.58 716,015.0 +0.15%
Nov 12, 2024 $33.68 $32.99 $0.69 1,254,764.0 -0.81%
Nov 11, 2024 $33.70 $33.03 $0.67 1,158,344.0 +0.57%
Nov 08, 2024 $33.33 $32.30 $1.03 2,421,721.0 +3.12%
Nov 07, 2024 $32.29 $31.68 $0.61 1,172,686.0 +1.33%
Nov 06, 2024 $32.93 $31.39 $1.54 2,489,035.0 -0.41%
Nov 05, 2024 $31.84 $31.41 $0.43 702,358.0 +0.28%
Nov 04, 2024 $32.15 $31.50 $0.645 1,296,847.0 +0.22%
Nov 01, 2024 $32.06 $31.43 $0.625 1,381,145.0 -0.16%
Oct 31, 2024 $32.30 $31.67 $0.635 827,134.0 -1.77%
Oct 30, 2024 $32.66 $32.21 $0.45 761,943.0 -0.12%
Oct 29, 2024 $32.69 $32.09 $0.60 1,582,805.0 -0.62%
Oct 28, 2024 $33.02 $32.38 $0.64 1,234,864.0 -0.31%
Oct 25, 2024 $33.57 $32.59 $0.98 1,011,348.0 -2.28%
Oct 24, 2024 $34.37 $33.05 $1.32 1,176,688.0 -1.56%
Oct 23, 2024 $33.98 $33.61 $0.37 980,600.0 +0.21%
Oct 22, 2024 $34.16 $33.72 $0.445 786,917.0 -0.21%

Essential Properties Realty Trust Inc Stock (EPRT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Essential Properties Realty Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EPRT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Essential Properties Realty Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Essential Properties Realty Trust Inc Stock (EPRT) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $34.19 $31.39 $2.80 16,462,200.0 +6.66%
Oct, 2024 $34.37 $31.67 $2.70 22,452,260.0 -7.20%
Sep, 2024 $34.51 $31.45 $3.06 27,253,441.0 +7.02%
Aug, 2024 $32.04 $27.82 $4.22 28,685,135.0 +7.84%
Jul, 2024 $31.23 $27.28 $3.95 24,448,237.0 +6.78%
Jun, 2024 $28.18 $26.62 $1.55 33,536,304.0 +3.47%
May, 2024 $27.70 $26.07 $1.63 23,519,276.0 +1.67%
Apr, 2024 $26.72 $24.72 $2.00 23,248,456.0 -1.20%
Mar, 2024 $26.77 $23.71 $3.06 35,627,345.0 +11.59%
Feb, 2024 $25.28 $23.58 $1.70 24,230,455.0 -4.09%
Jan, 2024 $26.39 $24.38 $2.01 23,050,931.0 -2.54%

Essential Properties Realty Trust Inc Stock (EPRT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $26.21 $23.60 $2.61 30,016,185.0 +7.62%
Nov, 2023 $23.87 $21.97 $1.90 22,672,709.0 +8.20%
Oct, 2023 $22.02 $20.49 $1.53 29,400,890.0 +1.48%
Sep, 2023 $24.24 $21.32 $2.92 26,209,389.0 -9.95%
Aug, 2023 $24.63 $23.15 $1.48 19,150,675.0 -2.16%
Jul, 2023 $26.15 $23.09 $3.06 19,132,578.0 +4.29%
Jun, 2023 $25.12 $22.77 $2.35 23,909,101.0 -1.63%
May, 2023 $25.70 $23.38 $2.33 15,508,424.0 -3.31%
Apr, 2023 $25.04 $23.52 $1.52 14,048,136.0 -0.40%
Mar, 2023 $26.30 $22.86 $3.44 20,664,108.0 -3.53%
Feb, 2023 $26.43 $24.45 $1.98 18,640,116.0 +1.10%
Jan, 2023 $25.50 $22.55 $2.95 20,876,084.0 +8.56%

Essential Properties Realty Trust Inc Stock (EPRT) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $24.05 $22.27 $1.78 21,253,885.0 +1.12%
Nov, 2022 $23.26 $20.49 $2.77 13,533,813.0 +7.85%
Oct, 2022 $21.58 $18.88 $2.70 19,757,083.0 +10.64%
Sep, 2022 $23.15 $18.95 $4.20 21,228,106.0 -14.09%
Aug, 2022 $25.40 $22.63 $2.77 25,566,214.0 -6.14%
Jul, 2022 $24.51 $21.32 $3.19 11,720,502.0 +12.24%
Jun, 2022 $23.60 $19.73 $3.88 21,824,942.0 -6.08%
May, 2022 $24.27 $21.31 $2.96 16,652,267.0 -4.67%
Apr, 2022 $26.75 $23.94 $2.81 13,396,490.0 -5.14%
Mar, 2022 $26.13 $24.21 $1.92 21,055,957.0 +0.08%
Feb, 2022 $26.80 $24.01 $2.79 22,177,823.0 -4.78%
Jan, 2022 $29.60 $24.37 $5.23 13,678,684.0 -7.91%
reit_diversified BNL
$17.05
price up icon 0.00%
$10.86
price down icon 0.73%
reit_diversified AAT
$27.79
price up icon 0.05%
reit_diversified GNL
$7.255
price down icon 0.48%
$20.64
price up icon 0.66%
Cap:     |  Volume (24h):