Essential Properties Realty Trust, Inc. (EPRT)
NYSE: EPRT · Real-Time Price · USD
31.67
-0.49 (-1.52%)
At close: May 12, 2025, 4:00 PM
31.30
-0.37 (-1.18%)
After-hours: May 12, 2025, 7:14 PM EDT
EPRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.37 | 32.60 | 31.55 | 31.67 | 31.67 | -1.52% | 1,229,122 |
| May 9, 2025 | 31.73 | 32.23 | 31.73 | 32.16 | 32.16 | 1.13% | 1,026,749 |
| May 8, 2025 | 32.10 | 32.20 | 31.52 | 31.80 | 31.80 | 0.03% | 788,218 |
| May 7, 2025 | 31.93 | 32.14 | 31.73 | 31.79 | 31.79 | -0.34% | 1,175,051 |
| May 6, 2025 | 31.84 | 32.05 | 31.51 | 31.90 | 31.90 | -0.22% | 1,177,373 |
| May 5, 2025 | 31.97 | 32.16 | 31.71 | 31.97 | 31.97 | -0.06% | 1,439,515 |
| May 2, 2025 | 32.04 | 32.22 | 31.81 | 31.99 | 31.99 | 0.25% | 891,882 |
| May 1, 2025 | 32.10 | 32.35 | 31.83 | 31.91 | 31.91 | -0.81% | 1,343,970 |
| Apr 30, 2025 | 31.64 | 32.28 | 31.18 | 32.17 | 32.17 | 0.75% | 2,141,536 |
| Apr 29, 2025 | 31.77 | 32.44 | 31.58 | 31.93 | 31.93 | 0.50% | 2,306,132 |
| Apr 28, 2025 | 31.50 | 31.91 | 31.41 | 31.77 | 31.77 | 0.13% | 1,765,276 |
| Apr 25, 2025 | 31.43 | 31.75 | 31.30 | 31.73 | 31.73 | 0.63% | 1,632,944 |
| Apr 24, 2025 | 32.45 | 32.49 | 31.51 | 31.53 | 31.53 | -1.78% | 1,795,298 |
| Apr 23, 2025 | 32.43 | 32.67 | 31.87 | 32.10 | 32.10 | -0.40% | 2,571,899 |
| Apr 22, 2025 | 32.21 | 32.46 | 31.94 | 32.23 | 32.23 | 1.35% | 1,954,328 |
| Apr 21, 2025 | 31.88 | 32.07 | 31.39 | 31.80 | 31.80 | -1.27% | 847,679 |
| Apr 17, 2025 | 31.91 | 32.50 | 31.91 | 32.21 | 32.21 | 1.07% | 1,358,085 |
| Apr 16, 2025 | 31.54 | 31.95 | 31.42 | 31.87 | 31.87 | 1.24% | 1,190,760 |
| Apr 15, 2025 | 31.42 | 31.63 | 31.30 | 31.48 | 31.48 | 0.48% | 1,508,550 |
| Apr 14, 2025 | 30.89 | 31.49 | 30.85 | 31.33 | 31.33 | 1.92% | 1,323,092 |
| Apr 11, 2025 | 29.82 | 30.80 | 29.27 | 30.74 | 30.74 | 2.36% | 1,610,034 |
| Apr 10, 2025 | 30.30 | 30.67 | 29.21 | 30.03 | 30.03 | -1.99% | 1,989,126 |
| Apr 9, 2025 | 28.09 | 30.86 | 27.44 | 30.64 | 30.64 | 7.70% | 3,114,836 |
| Apr 8, 2025 | 29.89 | 30.00 | 28.17 | 28.45 | 28.45 | -3.03% | 2,324,453 |
| Apr 7, 2025 | 29.79 | 30.87 | 28.84 | 29.34 | 29.34 | -4.49% | 2,053,112 |
| Apr 4, 2025 | 31.30 | 31.54 | 30.58 | 30.72 | 30.72 | -3.43% | 2,662,339 |
| Apr 3, 2025 | 32.12 | 32.52 | 31.54 | 31.81 | 31.81 | -2.42% | 2,615,676 |
| Apr 2, 2025 | 32.40 | 32.91 | 32.06 | 32.60 | 32.60 | 0.52% | 2,859,652 |
| Apr 1, 2025 | 32.76 | 32.94 | 31.99 | 32.43 | 32.43 | -0.64% | 2,518,761 |
| Mar 31, 2025 | 32.37 | 32.86 | 32.11 | 32.64 | 32.64 | 0.12% | 1,618,132 |
| Mar 28, 2025 | 32.81 | 32.93 | 32.22 | 32.60 | 32.31 | -0.15% | 1,437,226 |
| Mar 27, 2025 | 32.85 | 32.98 | 32.52 | 32.65 | 32.36 | -0.61% | 2,218,182 |
| Mar 26, 2025 | 32.47 | 32.86 | 32.32 | 32.85 | 32.56 | 1.39% | 2,208,082 |
| Mar 25, 2025 | 32.34 | 32.70 | 32.20 | 32.40 | 32.11 | 0.28% | 2,223,644 |
| Mar 24, 2025 | 32.00 | 32.42 | 31.75 | 32.31 | 32.02 | 1.83% | 2,258,318 |
| Mar 21, 2025 | 31.80 | 32.23 | 31.55 | 31.73 | 31.45 | -0.97% | 5,965,832 |
| Mar 20, 2025 | 31.86 | 32.17 | 31.67 | 32.04 | 31.75 | 0.44% | 2,677,039 |
| Mar 19, 2025 | 32.17 | 32.17 | 31.66 | 31.90 | 31.61 | 0.47% | 3,787,167 |
| Mar 18, 2025 | 31.90 | 32.18 | 31.48 | 31.75 | 31.47 | -0.41% | 1,394,272 |
| Mar 17, 2025 | 31.77 | 32.29 | 31.70 | 31.88 | 31.59 | 0.57% | 1,490,957 |
| Mar 14, 2025 | 30.71 | 31.76 | 30.54 | 31.70 | 31.42 | 3.90% | 2,494,951 |
| Mar 13, 2025 | 31.01 | 31.45 | 30.50 | 30.51 | 30.24 | -0.97% | 2,340,540 |
| Mar 12, 2025 | 31.05 | 31.19 | 30.28 | 30.81 | 30.53 | -0.96% | 2,082,408 |
| Mar 11, 2025 | 31.80 | 31.99 | 31.06 | 31.11 | 30.83 | -1.43% | 3,325,405 |
| Mar 10, 2025 | 32.28 | 32.84 | 31.46 | 31.56 | 31.28 | -2.26% | 2,240,012 |
| Mar 7, 2025 | 31.68 | 32.64 | 31.67 | 32.29 | 32.00 | 1.76% | 1,493,883 |
| Mar 6, 2025 | 31.89 | 32.06 | 31.55 | 31.73 | 31.45 | -1.18% | 1,213,742 |
| Mar 5, 2025 | 32.01 | 32.33 | 31.48 | 32.11 | 31.82 | 0.19% | 1,758,345 |
| Mar 4, 2025 | 32.87 | 33.06 | 32.03 | 32.05 | 31.76 | -2.41% | 2,257,648 |
| Mar 3, 2025 | 32.46 | 32.99 | 32.41 | 32.84 | 32.55 | 0.37% | 2,003,616 |