Essential Properties Realty Trust, Inc. Common Stock (EPRT)

32.11Last Price

+0.06 (0.19%)Change

Essential Properties Realty Trust is a real estate investment trust (REIT) that focuses on acquiring and managing specialized properties under long-term net leases

The company primarily targets properties that are critical to the operations of their tenants, such as retail, restaurant, and service-oriented businesses. By providing durable cash flows through its portfolio, Essential Properties Realty Trust aims to deliver long-term value to its shareholders while supporting the growth and stability of its tenants.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	32.01	32.33	31.48	32.11	1,758,345	32.11
3/04/2025	32.87	33.06	32.03	32.05	2,257,567	32.05
3/03/2025	32.46	32.99	32.41	32.84	2,003,564	32.84
2/28/2025	32.56	32.83	32.38	32.72	1,733,410	32.72
2/27/2025	32.16	32.66	32.11	32.51	1,116,485	32.51
2/26/2025	32.49	32.68	32.27	32.44	1,046,958	32.44
2/25/2025	31.94	32.68	31.81	32.50	1,976,195	32.50
2/24/2025	32.03	32.19	31.64	32.06	2,611,445	32.06
2/21/2025	32.12	32.21	31.52	31.88	1,391,741	31.88
2/20/2025	31.92	32.13	31.56	31.81	1,001,437	31.81
2/19/2025	31.27	32.09	31.27	31.92	1,434,566	31.92
2/18/2025	30.92	31.73	30.79	31.72	1,406,116	31.72
2/14/2025	31.11	31.47	31.10	31.27	1,113,723	31.27
2/13/2025	30.87	31.24	30.06	31.12	1,489,584	31.12
2/12/2025	30.64	31.14	30.56	30.70	1,571,938	30.70
2/11/2025	31.00	31.32	30.81	31.20	1,166,419	31.20
2/10/2025	31.44	31.47	31.09	31.24	1,138,738	31.24
2/07/2025	31.58	31.66	31.23	31.54	897,590	31.54
2/06/2025	32.05	32.09	31.57	31.73	908,844	31.73
2/05/2025	31.91	32.06	31.60	32.02	639,591	32.02
2/04/2025	31.52	31.66	31.26	31.57	675,816	31.57
2/03/2025	31.79	32.09	31.46	31.83	850,380	31.83
1/31/2025	32.05	32.29	31.58	32.10	1,578,432	32.10
1/30/2025	31.92	32.28	31.82	32.20	679,014	32.20
1/29/2025	31.88	32.11	31.13	31.47	989,346	31.47
1/28/2025	32.10	32.39	31.88	31.90	711,782	31.90
1/27/2025	31.38	32.40	31.16	32.29	680,442	32.29
1/24/2025	31.12	31.55	31.07	31.41	691,424	31.41
1/23/2025	31.11	31.36	30.76	31.27	959,193	31.27
1/22/2025	31.81	31.81	31.01	31.04	1,234,095	31.04
1/21/2025	31.89	32.27	31.89	32.05	644,829	32.05
1/17/2025	32.05	32.21	31.64	31.70	696,919	31.70
1/16/2025	31.06	31.94	30.98	31.79	728,411	31.79
1/15/2025	31.92	32.00	31.03	31.06	775,818	31.06
1/14/2025	30.88	31.13	30.68	31.00	923,239	31.00
1/13/2025	30.39	30.88	30.20	30.84	1,269,732	30.84
1/10/2025	31.07	31.21	30.46	30.58	1,118,862	30.58
1/08/2025	31.21	31.67	30.96	31.61	1,290,105	31.61
1/07/2025	31.73	31.93	31.11	31.28	1,635,935	31.28
1/06/2025	31.30	31.81	31.18	31.67	1,681,674	31.67
1/03/2025	30.98	31.53	30.81	31.49	1,315,831	31.49
1/02/2025	31.17	31.25	30.50	30.83	1,217,647	30.83
12/31/2024	31.21	0.00	31.28	31.28	0	31.28
12/30/2024	31.20	31.31	30.82	31.21	2,759,276	30.91
12/27/2024	31.74	32.04	31.19	31.34	877,592	31.04
12/26/2024	31.78	32.09	31.77	31.97	693,050	31.67
12/24/2024	31.57	31.96	31.50	31.95	383,894	31.65
12/23/2024	31.31	31.66	31.05	31.66	861,063	31.36
12/20/2024	30.80	31.87	30.60	31.53	5,162,244	31.23
12/19/2024	31.58	32.00	31.03	31.03	779,429	30.74
12/18/2024	32.57	32.86	31.39	31.52	1,790,763	31.22
12/17/2024	32.84	33.05	32.55	32.68	877,850	32.37
12/16/2024	32.84	33.04	32.76	32.84	889,205	32.53
12/13/2024	32.68	32.91	32.53	32.90	734,156	32.59
12/12/2024	32.81	33.16	32.69	32.70	654,701	32.39
12/11/2024	32.70	33.10	32.41	32.99	1,620,857	32.68
12/10/2024	32.98	33.00	32.32	32.47	1,904,100	32.16
12/09/2024	32.68	32.89	32.51	32.75	879,751	32.44
12/06/2024	33.25	33.27	32.50	32.67	959,786	32.36