Free Trial

Essential Properties Realty Trust (EPRT) Stock Chart & Stock Price History

→ Gold Mania (From Stansberry Research) (Ad)
Free EPRT Stock Alerts
$27.15
+0.03 (+0.11%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Essential Properties Realty Trust Stock Price Performance

5 Day
Performance
-0.44%
1 Month
Performance
+6.76%
3 Month
Performance
+10.25%
6 Month
Performance
+19.71%
Year-To-Date
Performance
+6.22%
1 Year
Performance
+9.17%
Receive EPRT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Essential Properties Realty Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

EPRT Stock Chart for Sunday, May, 12, 2024

EPRT Chart by TradingView

Essential Properties Realty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$27.11$27.14
+0.11%		$27.24$26.95813,356 shs$4.76 billion
05/09/2024$27.01$27.11
+0.39%		$27.25$26.89989,094 shs$4.75 billion
05/08/2024$27.27$27.01
-0.97%		$27.21$26.711.05 million shs$4.73 billion
05/07/2024$27.15$27.27
+0.46%		$27.49$27.241.25 million shs$4.78 billion
05/06/2024$26.91$27.15
+0.87%		$27.20$26.96992,864 shs$4.76 billion
05/03/2024$26.82$26.91
+0.32%		$27.39$26.56910,223 shs$4.72 billion
05/02/2024$26.36$26.82
+1.76%		$26.98$26.411.31 million shs$4.70 billion
05/01/2024$26.36$26.36$26.87$26.281.25 million shs$4.62 billion
04/30/2024$26.31$26.36
+0.17%		$26.48$26.091.33 million shs$4.62 billion
04/29/2024$25.69$26.31
+2.41%		$26.41$25.861.02 million shs$4.61 billion
04/26/2024$25.73$25.68
-0.21%		$26.00$25.602.01 million shs$4.35 billion
04/25/2024$26.33$25.73
-2.28%		$26.37$25.721.78 million shs$4.36 billion
04/24/2024$26.28$26.33
+0.19%		$26.41$26.021.19 million shs$4.46 billion
04/23/2024$25.76$26.28
+2.02%		$26.39$25.801.30 million shs$4.45 billion
04/22/2024$25.48$25.76
+1.10%		$25.81$25.30830,554 shs$4.36 billion
04/19/2024$25.17$25.48
+1.25%		$25.53$25.091.28 million shs$4.32 billion
04/18/2024$24.91$25.17
+1.02%		$25.18$24.82866,091 shs$4.26 billion
04/17/2024$24.76$24.91
+0.61%		$25.10$24.77650,893 shs$4.22 billion
04/16/2024$25.17$24.76
-1.61%		$25.04$24.72588,098 shs$4.19 billion
04/15/2024$25.44$25.17
-1.08%		$25.52$24.95881,926 shs$4.26 billion
04/12/2024$25.65$25.43
-0.86%		$25.65$25.33736,101 shs$4.31 billion
04/11/2024$25.31$25.65
+1.34%		$25.86$25.261.30 million shs$4.35 billion
04/10/2024$26.55$25.31
-4.67%		$25.84$25.131.19 million shs$4.29 billion
04/09/2024$26.05$26.55
+1.94%		$26.61$26.051.19 million shs$4.50 billion
04/08/2024$25.53$26.05
+2.02%		$26.06$25.551.32 million shs$4.41 billion
04/05/2024$25.46$25.54
+0.31%		$25.61$25.22631,334 shs$4.33 billion
04/04/2024$25.30$25.46
+0.63%		$25.81$25.361.17 million shs$4.23 billion
04/03/2024$25.48$25.30
-0.71%		$25.57$25.16955,274 shs$4.20 billion
04/02/2024$26.19$25.48
-2.71%		$25.95$25.251.58 million shs$4.23 billion
04/01/2024$26.66$26.19
-1.76%		$26.68$26.061.26 million shs$4.35 billion
03/29/2024$26.66$26.66$26.77$26.531.85 million shs$4.43 billion
03/28/2024$26.53$26.66
+0.49%		$26.77$26.531.81 million shs$4.43 billion
03/27/2024$26.15$26.53
+1.45%		$26.55$26.002.31 million shs$4.41 billion
03/26/2024$25.75$26.15
+1.55%		$26.17$25.741.80 million shs$4.34 billion
03/25/2024$25.68$25.75
+0.27%		$25.85$25.721.14 million shs$4.28 billion
03/22/2024$25.92$25.69
-0.91%		$26.22$25.661.52 million shs$4.27 billion
03/21/2024$25.52$25.92
+1.57%		$26.01$25.701.41 million shs$4.31 billion
03/20/2024$25.30$25.52
+0.87%		$25.52$25.17785,703 shs$4.24 billion
03/19/2024$25.41$25.30
-0.41%		$25.55$25.241.36 million shs$4.20 billion
03/18/2024$25.36$25.41
+0.18%		$25.60$25.231.40 million shs$4.22 billion
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/15/2024$25.24$25.36
+0.48%		$25.41$24.862.84 million shs$4.21 billion
03/14/2024$25.55$25.24
-1.19%		$25.61$25.062.64 million shs$4.19 billion
03/13/2024$25.49$25.55
+0.22%		$25.92$25.473.58 million shs$4.24 billion
03/12/2024$25.24$25.49
+0.99%		$25.71$25.204.77 million shs$4.23 billion
03/11/2024$24.93$25.24
+1.24%		$25.25$24.811.17 million shs$4.19 billion
03/08/2024$24.87$24.93
+0.24%		$25.22$24.861.08 million shs$4.14 billion
03/07/2024$24.73$24.87
+0.57%		$24.89$24.54951,902 shs$4.13 billion
03/06/2024$24.56$24.73
+0.69%		$24.83$24.60917,473 shs$4.11 billion
03/05/2024$24.49$24.56
+0.31%		$25.00$24.522.07 million shs$4.08 billion
03/04/2024$24.37$24.49
+0.47%		$24.66$24.231.55 million shs$4.07 billion
03/01/2024$23.91$24.38
+1.97%		$24.39$23.712.56 million shs$4.05 billion
02/29/2024$23.78$23.91
+0.55%		$24.07$23.584.90 million shs$3.97 billion
02/28/2024$24.13$23.78
-1.45%		$24.14$23.761.48 million shs$3.95 billion
02/27/2024$24.28$24.13
-0.60%		$24.50$24.07959,864 shs$4.01 billion
02/26/2024$24.56$24.28
-1.16%		$24.71$24.27714,857 shs$4.03 billion
02/23/2024$24.67$24.56
-0.45%		$24.76$24.52552,394 shs$4.08 billion
02/22/2024$24.57$24.67
+0.43%		$24.76$24.371.05 million shs$4.10 billion
02/21/2024$24.63$24.57
-0.26%		$24.83$24.44806,139 shs$4.08 billion
02/20/2024$24.69$24.63
-0.24%		$24.90$24.511.07 million shs$4.09 billion
02/19/2024$24.69$24.69$24.98$24.281.51 million shs$4.10 billion
02/16/2024$24.53$24.70
+0.67%		$24.98$24.281.51 million shs$4.11 billion
02/15/2024$24.19$24.53
+1.41%		$24.94$24.281.45 million shs$4.08 billion
02/14/2024$24.21$24.19
-0.06%		$24.33$23.971.38 million shs$4.03 billion
02/13/2024$24.63$24.21
-1.71%		$24.38$23.821.55 million shs$4.03 billion
02/12/2024$24.59$24.63
+0.14%		$24.75$24.491.09 million shs$4.10 billion

Related Companies:
This page (NYSE:EPRT) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Gold Set to EXPLODE!
Gold Safe Exchange
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
He Is Giving Away Bitcoin
Crypto Swap Profits