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

32.10Last Price

-0.10 (-0.31%)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:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	31.21
12/27/2024	31.74	32.04	31.19	31.34	877,592	31.34
12/26/2024	31.78	32.09	31.77	31.97	693,050	31.97
12/24/2024	31.57	31.96	31.50	31.95	383,894	31.95
12/23/2024	31.31	31.66	31.05	31.66	861,063	31.66
12/20/2024	30.80	31.87	30.60	31.53	5,162,244	31.53
12/19/2024	31.58	32.00	31.03	31.03	779,429	31.03
12/18/2024	32.57	32.86	31.39	31.52	1,790,763	31.52
12/17/2024	32.84	33.05	32.55	32.68	877,850	32.68
12/16/2024	32.84	33.04	32.76	32.84	889,205	32.84
12/13/2024	32.68	32.91	32.53	32.90	734,156	32.90
12/12/2024	32.81	33.16	32.69	32.70	654,701	32.70
12/11/2024	32.70	33.10	32.41	32.99	1,620,857	32.99
12/10/2024	32.98	33.00	32.32	32.47	1,904,100	32.47
12/09/2024	32.68	32.89	32.51	32.75	879,751	32.75
12/06/2024	33.25	33.27	32.50	32.67	959,786	32.67
12/05/2024	32.98	33.11	32.71	32.90	695,618	32.90
12/04/2024	33.10	33.41	32.97	33.29	856,393	33.29
12/03/2024	33.54	33.69	32.98	33.05	847,139	33.05
12/02/2024	33.97	34.01	33.39	33.39	1,308,407	33.39
11/29/2024	34.62	34.88	34.08	34.10	1,079,533	34.10
11/27/2024	34.09	34.73	34.04	34.31	799,688	34.31
11/26/2024	33.85	34.08	33.38	33.96	910,600	33.96
11/25/2024	33.50	34.19	33.50	33.82	1,314,425	33.82
11/22/2024	33.70	33.76	33.29	33.47	739,022	33.47
11/21/2024	33.67	33.98	33.44	33.50	1,006,517	33.50
11/20/2024	33.94	34.04	33.23	33.56	756,356	33.56
11/19/2024	33.19	34.19	33.09	34.15	1,012,337	34.15
11/18/2024	32.66	33.41	32.59	33.41	894,158	33.41
11/15/2024	32.80	32.95	32.47	32.86	823,066	32.86
11/14/2024	33.24	33.24	32.54	32.66	600,879	32.66
11/13/2024	33.32	33.57	32.99	33.06	783,995	33.06
11/12/2024	33.08	33.68	32.99	33.01	1,328,414	33.01
11/11/2024	33.11	33.70	33.03	33.28	1,354,202	33.28
11/08/2024	32.36	33.33	32.30	33.09	2,591,511	33.09
11/07/2024	31.82	32.29	31.68	32.09	1,245,399	32.09
11/06/2024	32.56	32.93	31.39	31.67	2,570,111	31.67
11/05/2024	31.51	31.84	31.41	31.80	818,657	31.80
11/04/2024	31.68	32.15	31.50	31.71	1,335,618	31.71
11/01/2024	31.84	32.06	31.43	31.64	1,421,298	31.64