Quantcast

Essential Properties Realty Trust, Inc. Common Stock Historical Stock Prices

EPRT 
$19.81
*  
0.25
1.28%
Get EPRT Alerts
*Delayed - data as of Apr. 24, 2019 10:50 ET  -  Find a broker to begin trading EPRT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    EPRT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:50 19.62 20.01 19.55 19.81 43,910
04/23/2019 19.14 19.56 18.97 19.56 341,497
04/22/2019 18.96 19.08 18.81 19.01 377,978
04/18/2019 18.89 19.09 18.6 19.07 671,650
04/17/2019 18.93 18.98 18.55 18.89 719,629
04/16/2019 19.38 19.55 18.71 18.91 1,039,591
04/15/2019 19.7 19.78 19.13 19.35 272,587
04/12/2019 19.57 19.66 19.36 19.65 338,358
04/11/2019 19.58 19.71 19.3425 19.58 364,944
04/10/2019 19.24 19.68 19.22 19.55 458,979
04/09/2019 19.03 19.36 18.95 19.26 378,671
04/08/2019 19 19.1 18.84 19.04 467,893
04/05/2019 19.25 19.31 18.88 18.99 471,147
04/04/2019 19.2 19.26 19 19.15 454,731
04/03/2019 19.6 19.6 19.0232 19.15 709,250
04/02/2019 19.65 19.75 19.36 19.53 1,263,840
04/01/2019 19.7 19.7 19.36 19.62 873,611
03/29/2019 19.69 19.92 19.5 19.52 1,142,030
03/28/2019 19.45 19.71 19.39 19.61 1,192,999
03/27/2019 19.62 19.85 19.44 19.59 1,344,690
03/26/2019 19.53 19.7504 19.48 19.6 693,985
03/25/2019 19 19.62 19 19.38 698,977
03/22/2019 19.17 19.17 18.855 18.99 694,967
03/21/2019 18.6 19.22 18.6 19.18 821,362
03/20/2019 18.52 18.726 18.2 18.59 909,802
03/19/2019 18.71 18.9 18.43 18.53 525,198
03/18/2019 18.17 18.6 18.065 18.54 1,217,464
03/15/2019 18.1 18.3 17.95 18.1 1,516,310
03/14/2019 18.41 18.43 17.97 18.05 5,988,513
03/13/2019 16.93 17.89 16.93 17.64 1,372,620
03/12/2019 16.09 16.91 15.7415 16.82 1,137,746
03/11/2019 16.82 17.1 16.82 17.07 129,172
03/08/2019 16.63 16.745 16.51 16.69 77,769
03/07/2019 16.65 16.79 16.5422 16.6 592,746
03/06/2019 16.77 16.83 16.54 16.65 218,881
03/05/2019 16.63 16.82 16.52 16.77 163,450
03/04/2019 16.64 16.67 16.3501 16.57 270,069
03/01/2019 17.03 17.03 16.19 16.44 545,793
02/28/2019 16.72 17.06 16.72 16.97 541,444
02/27/2019 16.7 16.95 16.61 16.76 302,349
02/26/2019 16.56 16.82 16.535 16.8 298,317
02/25/2019 16.81 16.87 16.55 16.7 143,077
02/22/2019 16.34 16.95 16.27 16.71 639,154
02/21/2019 16.37 16.44 16.21 16.33 256,099
02/20/2019 16.64 16.64 16.26 16.38 382,095
02/19/2019 16.57 16.9165 16.535 16.58 520,433
02/15/2019 16.24 16.59 16.18 16.57 562,242
02/14/2019 16.05 16.26 15.9 16.16 625,346
02/13/2019 15.98 16.11 15.82 16.05 350,862
02/12/2019 16.06 16.18 15.91 16.07 186,434
02/11/2019 16.01 16.14 15.89 16.01 356,839
02/08/2019 16 16.18 15.92 16.04 123,276
02/07/2019 15.87 16.06 15.58 16.06 152,537
02/06/2019 15.97 16.03 15.78 15.89 92,625
02/05/2019 16 16.04 15.75 15.96 251,216
02/04/2019 15.66 16 15.56 15.96 567,212
02/01/2019 15.9 16 15.4 15.66 545,999
01/31/2019 15.79 15.91 15.67 15.9 412,366
01/30/2019 15.7 15.805 15.62 15.73 267,504
01/29/2019 15.65 15.75 15.5 15.6 186,704
01/28/2019 15.25 15.7 15.17 15.55 179,819
01/25/2019 15.31 15.32 15.04 15.27 258,687
01/24/2019 14.99 15.24 14.81 15.19 269,082
01/23/2019 14.85 15.16 14.8 14.99 220,863
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio