Comparing Back to the side-by-side chart ↗
Essential Properties Realty Trust Inc (EPRT) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 26.08 | 26.31 | 25.83 | 26.09 | +0.50% | 3,815,400 |
| 2026-10-15 | 26.03 | 26.57 | 25.86 | 25.96 | +1.21% | 6,025,700 |
| 2026-10-14 | 25.53 | 25.75 | 25.43 | 25.65 | -0.12% | 2,602,000 |
| 2026-10-13 | 26.00 | 26.03 | 25.64 | 25.68 | -0.43% | 3,389,100 |
| 2026-10-12 | 25.40 | 25.83 | 25.29 | 25.79 | +1.66% | 2,781,600 |
| 2026-10-09 | 25.02 | 25.38 | 25.01 | 25.37 | +1.28% | 1,747,200 |
| 2026-10-08 | 24.97 | 25.11 | 24.62 | 25.05 | +0.40% | 2,805,700 |
| 2026-10-07 | 25.59 | 25.66 | 24.94 | 24.95 | -2.46% | 1,542,400 |
| 2026-10-06 | 25.72 | 25.87 | 25.54 | 25.58 | -0.23% | 2,025,500 |
| 2026-10-05 | 25.88 | 26.05 | 25.60 | 25.64 | -1.00% | 2,403,800 |
| 2026-10-02 | 25.74 | 26.03 | 25.57 | 25.90 | +1.17% | 2,399,100 |
| 2026-10-01 | 25.76 | 25.78 | 25.37 | 25.60 | -0.81% | 2,216,500 |
| 2026-09-30 | 26.06 | 26.08 | 25.77 | 25.81 | -1.75% | 2,409,300 |
| 2026-09-29 | 26.37 | 26.47 | 26.09 | 26.27 | -0.49% | 1,899,200 |
| 2026-09-28 | 26.56 | 26.61 | 26.19 | 26.40 | -0.49% | 2,005,200 |
| 2026-09-25 | 26.33 | 26.55 | 26.21 | 26.53 | +0.23% | 1,897,900 |
| 2026-09-24 | 26.92 | 27.03 | 26.36 | 26.47 | -1.49% | 2,322,000 |
| 2026-09-23 | 26.87 | 27.02 | 26.56 | 26.87 | -0.67% | 2,275,900 |
| 2026-09-22 | 26.96 | 27.29 | 26.75 | 27.05 | +1.08% | 2,300,800 |
| 2026-09-21 | 26.86 | 27.09 | 26.73 | 26.76 | +0.04% | 3,933,700 |
| 2026-09-18 | 26.55 | 27.09 | 26.47 | 26.75 | -0.19% | 5,283,200 |
| 2026-09-17 | 26.97 | 27.05 | 26.56 | 26.80 | +0.04% | 3,662,700 |
| 2026-09-16 | 28.00 | 28.19 | 26.68 | 26.79 | -4.29% | 4,893,500 |
| 2026-09-15 | 28.70 | 28.78 | 27.97 | 27.99 | -2.71% | 4,784,300 |
| 2026-09-14 | 28.84 | 29.22 | 28.61 | 28.77 | -0.07% | 2,105,700 |
| 2026-09-11 | 29.17 | 29.44 | 28.75 | 28.79 | -1.07% | 1,391,800 |
| 2026-09-10 | 29.52 | 29.67 | 29.05 | 29.10 | -1.62% | 1,371,400 |
| 2026-09-09 | 29.98 | 29.98 | 29.38 | 29.58 | -1.04% | 1,223,700 |
| 2026-09-08 | 29.64 | 29.91 | 29.62 | 29.89 | +0.84% | 1,174,800 |
| 2026-09-04 | 29.62 | 29.97 | 29.57 | 29.64 | -0.20% | 1,023,800 |
| 2026-09-03 | 30.16 | 30.18 | 29.60 | 29.70 | -0.90% | 1,407,300 |
| 2026-09-02 | 30.23 | 30.27 | 29.77 | 29.97 | -0.50% | 1,413,400 |
| 2026-09-01 | 30.10 | 30.32 | 29.95 | 30.12 | +0.40% | 1,458,000 |
| 2026-08-31 | 30.30 | 30.30 | 29.95 | 30.00 | -1.22% | 1,605,000 |
| 2026-08-28 | 30.56 | 30.57 | 30.30 | 30.37 | +0.03% | 734,800 |
| 2026-08-27 | 30.59 | 30.64 | 30.36 | 30.36 | -1.14% | 1,101,800 |
| 2026-08-26 | 30.91 | 30.91 | 30.55 | 30.71 | -0.29% | 1,282,500 |
| 2026-08-25 | 30.95 | 30.95 | 30.70 | 30.80 | -0.58% | 1,541,000 |
| 2026-08-24 | 30.98 | 31.23 | 30.85 | 30.98 | +0.45% | 1,007,100 |
| 2026-08-21 | 31.17 | 31.17 | 30.77 | 30.84 | -1.06% | 1,157,100 |
| 2026-08-20 | 31.21 | 31.40 | 30.94 | 31.17 | +0.23% | 1,174,300 |
| 2026-08-19 | 31.07 | 31.38 | 30.82 | 31.10 | +0.97% | 6,939,400 |
| 2026-08-18 | 31.33 | 31.40 | 30.62 | 30.80 | -1.09% | 1,767,200 |
| 2026-08-17 | 30.99 | 31.15 | 30.80 | 31.14 | +0.26% | 1,299,500 |
| 2026-08-14 | 30.93 | 31.24 | 30.87 | 31.06 | +0.06% | 1,229,100 |
| 2026-08-13 | 30.79 | 31.14 | 30.70 | 31.04 | +1.34% | 1,056,900 |
| 2026-08-12 | 30.10 | 30.68 | 30.10 | 30.63 | +1.90% | 923,300 |
| 2026-08-11 | 30.06 | 30.33 | 30.05 | 30.06 | -0.40% | 1,308,700 |
| 2026-08-10 | 30.46 | 30.46 | 30.08 | 30.18 | -1.47% | 1,244,800 |
| 2026-08-07 | 30.63 | 30.77 | 30.45 | 30.63 | +0.00% | 1,557,900 |
| 2026-08-06 | 30.97 | 31.04 | 30.50 | 30.63 | -0.36% | 700,000 |
| 2026-08-05 | 30.96 | 30.96 | 30.43 | 30.74 | +0.13% | 998,400 |
| 2026-08-04 | 30.95 | 30.95 | 30.41 | 30.70 | -1.44% | 1,405,900 |
| 2026-08-03 | 31.35 | 31.64 | 31.14 | 31.15 | -0.45% | 1,303,000 |
| 2026-07-31 | 31.13 | 31.36 | 31.02 | 31.29 | +0.06% | 1,279,200 |
| 2026-07-30 | 31.71 | 31.96 | 30.97 | 31.27 | -2.28% | 1,083,200 |
| 2026-07-29 | 32.25 | 32.35 | 31.89 | 32.00 | -0.31% | 1,582,600 |
| 2026-07-28 | 32.14 | 32.29 | 31.75 | 32.10 | +0.53% | 1,792,800 |
| 2026-07-27 | 32.06 | 32.44 | 31.91 | 31.93 | -1.27% | 1,227,400 |
| 2026-07-24 | 32.08 | 32.51 | 31.99 | 32.34 | +0.75% | 2,169,100 |
| 2026-07-23 | 32.74 | 32.91 | 31.87 | 32.10 | -1.71% | 2,338,500 |
| 2026-07-22 | 33.46 | 33.58 | 32.48 | 32.66 | -1.80% | 2,771,600 |
| 2026-07-21 | 33.10 | 33.53 | 33.08 | 33.26 | -0.27% | 1,994,100 |
| 2026-07-20 | 33.17 | 33.57 | 33.07 | 33.35 | +0.06% | 2,142,200 |
| 2026-07-17 | 33.02 | 33.52 | 32.82 | 33.33 | +1.25% | 1,735,500 |
| 2026-07-16 | 31.51 | 32.93 | 31.48 | 32.92 | +5.11% | 1,868,300 |
| 2026-07-15 | 31.48 | 31.76 | 31.28 | 31.32 | +0.38% | 1,056,300 |
| 2026-07-14 | 31.34 | 31.51 | 31.18 | 31.20 | -0.57% | 825,200 |
| 2026-07-13 | 31.34 | 31.56 | 31.14 | 31.38 | +0.64% | 969,600 |
| 2026-07-10 | 31.30 | 31.40 | 30.93 | 31.18 | -0.06% | 853,800 |
| 2026-07-09 | 31.22 | 31.32 | 31.05 | 31.20 | +0.06% | 1,479,700 |
| 2026-07-08 | 31.17 | 31.40 | 31.04 | 31.18 | -0.32% | 1,690,900 |
| 2026-07-07 | 31.16 | 31.75 | 30.96 | 31.28 | +1.30% | 1,461,300 |
| 2026-07-06 | 31.05 | 31.41 | 30.87 | 30.88 | -0.96% | 2,001,500 |
| 2026-07-02 | 30.26 | 31.18 | 30.09 | 31.18 | +3.90% | 1,554,200 |
| 2026-07-01 | 29.99 | 30.20 | 29.85 | 30.01 | +0.54% | 1,760,500 |
| 2026-06-30 | 30.03 | 30.43 | 29.84 | 29.85 | -2.20% | 2,839,700 |
| 2026-06-29 | 30.63 | 30.63 | 30.25 | 30.52 | -0.33% | 2,555,000 |
| 2026-06-26 | 30.53 | 31.05 | 30.46 | 30.62 | +0.72% | 8,302,300 |
| 2026-06-25 | 30.42 | 30.67 | 29.96 | 30.40 | -0.10% | 1,755,900 |
| 2026-06-24 | 30.42 | 30.68 | 30.30 | 30.43 | +0.26% | 1,741,900 |
| 2026-06-23 | 29.84 | 30.45 | 29.69 | 30.35 | +3.02% | 1,752,500 |
| 2026-06-22 | 29.37 | 29.73 | 29.28 | 29.46 | +0.34% | 1,633,400 |
| 2026-06-18 | 29.53 | 29.86 | 29.23 | 29.36 | -0.54% | 4,906,800 |
| 2026-06-17 | 30.22 | 30.43 | 29.32 | 29.52 | -2.89% | 1,259,100 |
| 2026-06-16 | 30.41 | 30.64 | 30.18 | 30.40 | +0.46% | 1,250,200 |
| 2026-06-15 | 30.73 | 30.84 | 30.16 | 30.26 | -2.01% | 2,054,700 |
| 2026-06-12 | 30.54 | 30.91 | 30.52 | 30.88 | +1.75% | 1,250,600 |
| 2026-06-11 | 30.90 | 31.16 | 30.31 | 30.35 | -1.43% | 1,482,000 |
| 2026-06-10 | 30.65 | 31.19 | 30.45 | 30.79 | +1.42% | 1,732,000 |
| 2026-06-09 | 30.20 | 30.76 | 30.10 | 30.36 | +1.13% | 3,223,100 |
| 2026-06-08 | 30.23 | 30.50 | 29.81 | 30.02 | -0.83% | 3,112,900 |
| 2026-06-05 | 29.74 | 30.58 | 29.61 | 30.27 | +2.02% | 1,886,900 |
| 2026-06-04 | 30.23 | 30.32 | 29.46 | 29.67 | -0.13% | 2,063,500 |
| 2026-06-03 | 29.99 | 30.30 | 29.69 | 29.71 | -1.43% | 2,156,700 |
| 2026-06-02 | 30.09 | 30.34 | 29.95 | 30.14 | +0.77% | 2,783,900 |
| 2026-06-01 | 30.18 | 30.33 | 29.84 | 29.91 | -2.19% | 1,844,500 |
| 2026-05-29 | 30.82 | 30.93 | 30.47 | 30.58 | -1.45% | 2,476,400 |
| 2026-05-28 | 31.17 | 31.25 | 30.94 | 31.03 | -0.77% | 1,544,600 |
| 2026-05-27 | 31.47 | 31.60 | 31.26 | 31.27 | -0.45% | 1,329,900 |
| 2026-05-26 | 31.26 | 31.47 | 31.09 | 31.41 | +0.26% | 1,168,000 |
| 2026-05-22 | 31.39 | 31.44 | 31.00 | 31.33 | -0.16% | 1,212,400 |
| 2026-05-21 | 31.24 | 31.42 | 30.90 | 31.38 | +0.22% | 1,312,800 |
| 2026-05-20 | 31.24 | 31.46 | 31.10 | 31.31 | +0.45% | 1,221,000 |
| 2026-05-19 | 30.99 | 31.37 | 30.89 | 31.17 | +0.84% | 2,018,500 |
| 2026-05-18 | 30.33 | 30.93 | 30.33 | 30.91 | +2.32% | 901,800 |
| 2026-05-15 | 30.63 | 30.63 | 30.11 | 30.21 | -1.21% | 1,217,400 |
| 2026-05-14 | 30.79 | 30.89 | 30.40 | 30.58 | -0.33% | 1,648,600 |
| 2026-05-13 | 31.03 | 31.17 | 30.60 | 30.68 | -1.89% | 1,539,800 |
| 2026-05-12 | 31.47 | 31.50 | 31.04 | 31.27 | -0.26% | 893,600 |
| 2026-05-11 | 31.50 | 31.62 | 31.22 | 31.35 | -0.16% | 1,159,300 |
| 2026-05-08 | 31.48 | 31.73 | 31.38 | 31.40 | -0.22% | 1,252,800 |
| 2026-05-07 | 31.41 | 31.57 | 31.08 | 31.47 | +0.22% | 1,680,000 |
| 2026-05-06 | 31.19 | 31.69 | 31.18 | 31.40 | +0.71% | 2,782,800 |
| 2026-05-05 | 31.01 | 31.20 | 30.88 | 31.18 | +0.52% | 1,235,200 |
| 2026-05-04 | 31.09 | 31.46 | 30.88 | 31.02 | -0.77% | 1,136,100 |
| 2026-05-01 | 31.49 | 31.54 | 31.16 | 31.26 | -0.54% | 1,833,400 |
| 2026-04-30 | 31.34 | 31.60 | 31.12 | 31.43 | +0.87% | 1,916,600 |
| 2026-04-29 | 31.23 | 31.55 | 31.05 | 31.16 | -0.61% | 1,996,800 |
| 2026-04-28 | 31.41 | 31.50 | 30.99 | 31.35 | +0.80% | 2,934,000 |
| 2026-04-27 | 31.42 | 31.96 | 31.09 | 31.10 | -1.02% | 2,589,400 |
| 2026-04-24 | 31.48 | 31.98 | 31.41 | 31.42 | -0.25% | 3,345,300 |
| 2026-04-23 | 32.64 | 32.64 | 31.08 | 31.50 | -1.81% | 5,976,600 |
| 2026-04-22 | 33.08 | 33.08 | 31.90 | 32.08 | -2.67% | 2,483,600 |
| 2026-04-21 | 33.19 | 33.38 | 32.82 | 32.96 | -1.02% | 1,819,200 |
| 2026-04-20 | 33.44 | 33.57 | 33.26 | 33.30 | -0.60% | 1,928,700 |
| 2026-04-17 | 32.88 | 33.60 | 32.81 | 33.50 | +1.92% | 2,020,400 |
| 2026-04-16 | 32.61 | 32.98 | 32.52 | 32.87 | +0.61% | 2,094,900 |
| 2026-04-15 | 32.17 | 32.73 | 32.02 | 32.67 | +1.15% | 1,689,800 |
| 2026-04-14 | 31.96 | 32.34 | 31.89 | 32.30 | +0.50% | 2,986,100 |
| 2026-04-13 | 32.49 | 32.49 | 31.99 | 32.14 | -1.23% | 2,142,500 |
| 2026-04-10 | 32.49 | 32.62 | 32.22 | 32.54 | +0.31% | 1,157,500 |
| 2026-04-09 | 31.60 | 32.62 | 31.53 | 32.44 | +2.40% | 2,758,600 |
| 2026-04-08 | 31.57 | 31.96 | 31.57 | 31.68 | +0.16% | 3,100,300 |
| 2026-04-07 | 31.01 | 31.65 | 31.01 | 31.63 | +2.03% | 2,219,400 |
| 2026-04-06 | 30.69 | 31.07 | 30.59 | 31.00 | +0.49% | 2,344,400 |
| 2026-04-02 | 30.89 | 31.07 | 30.57 | 30.85 | +0.75% | 1,331,500 |
| 2026-04-01 | 30.11 | 30.68 | 30.11 | 30.62 | +0.86% | 3,041,600 |
| 2026-03-31 | 30.73 | 31.06 | 30.36 | 30.36 | -1.33% | 3,018,000 |
| 2026-03-30 | 30.68 | 31.07 | 30.60 | 30.77 | +1.28% | 1,961,000 |
| 2026-03-27 | 30.77 | 31.01 | 30.31 | 30.38 | -1.17% | 2,081,600 |
| 2026-03-26 | 30.63 | 31.02 | 30.53 | 30.74 | +0.16% | 1,510,900 |
| 2026-03-25 | 31.29 | 31.35 | 30.69 | 30.69 | -1.32% | 1,991,100 |
| 2026-03-24 | 31.03 | 31.45 | 30.82 | 31.10 | -0.64% | 2,216,400 |
| 2026-03-23 | 32.02 | 32.15 | 31.30 | 31.30 | -1.29% | 2,338,100 |
| 2026-03-20 | 32.58 | 32.60 | 31.42 | 31.71 | -2.64% | 5,709,200 |
| 2026-03-19 | 32.63 | 33.04 | 32.41 | 32.57 | -0.40% | 1,758,600 |
| 2026-03-18 | 32.95 | 33.18 | 32.68 | 32.70 | -1.24% | 1,838,800 |
| 2026-03-17 | 33.29 | 33.40 | 33.05 | 33.11 | +0.30% | 2,282,500 |
| 2026-03-16 | 33.21 | 33.33 | 32.88 | 33.01 | +0.21% | 2,253,400 |
| 2026-03-13 | 33.42 | 33.55 | 32.79 | 32.94 | -0.24% | 1,965,700 |
| 2026-03-12 | 32.90 | 33.41 | 32.82 | 33.02 | -0.06% | 2,050,400 |
| 2026-03-11 | 33.71 | 33.77 | 32.91 | 33.04 | -1.99% | 2,275,100 |
| 2026-03-10 | 33.98 | 34.06 | 33.63 | 33.71 | -1.32% | 2,029,400 |
| 2026-03-09 | 34.18 | 34.23 | 33.60 | 34.16 | -0.52% | 2,089,400 |
| 2026-03-06 | 34.10 | 34.35 | 33.77 | 34.34 | +0.26% | 1,523,500 |
| 2026-03-05 | 34.20 | 34.40 | 34.09 | 34.25 | -0.93% | 1,811,500 |
| 2026-03-04 | 34.67 | 34.73 | 34.27 | 34.57 | -0.03% | 1,799,100 |
| 2026-03-03 | 34.27 | 34.67 | 33.98 | 34.58 | -0.03% | 2,027,200 |
| 2026-03-02 | 33.92 | 34.65 | 33.75 | 34.59 | +1.92% | 2,076,700 |
| 2026-02-27 | 33.68 | 34.38 | 33.68 | 33.94 | +0.77% | 3,046,300 |
| 2026-02-26 | 33.48 | 33.70 | 33.27 | 33.68 | +0.75% | 1,580,800 |
| 2026-02-25 | 33.23 | 33.45 | 33.01 | 33.43 | +0.48% | 2,263,200 |
| 2026-02-24 | 33.06 | 33.35 | 32.83 | 33.27 | +0.48% | 2,030,100 |
| 2026-02-23 | 33.00 | 33.21 | 32.68 | 33.11 | +1.13% | 2,115,500 |
| 2026-02-20 | 32.56 | 32.88 | 32.35 | 32.74 | +0.55% | 1,977,000 |
| 2026-02-19 | 32.24 | 32.64 | 32.13 | 32.56 | +0.71% | 2,306,700 |
| 2026-02-18 | 32.91 | 33.00 | 32.00 | 32.33 | -1.10% | 8,186,100 |
| 2026-02-17 | 32.29 | 32.72 | 32.03 | 32.69 | +1.87% | 1,880,600 |
| 2026-02-13 | 32.10 | 32.39 | 31.69 | 32.09 | +1.39% | 1,566,500 |
| 2026-02-12 | 31.76 | 32.25 | 31.07 | 31.65 | +0.32% | 2,342,600 |
| 2026-02-11 | 31.89 | 31.94 | 31.41 | 31.55 | -1.13% | 1,329,200 |
| 2026-02-10 | 31.55 | 32.00 | 31.45 | 31.91 | +1.40% | 1,029,400 |
| 2026-02-09 | 31.67 | 31.73 | 31.36 | 31.47 | -0.88% | 875,000 |
| 2026-02-06 | 32.29 | 32.63 | 31.57 | 31.75 | -1.03% | 1,486,800 |
| 2026-02-05 | 31.06 | 32.28 | 31.02 | 32.08 | +3.85% | 2,228,400 |
| 2026-02-04 | 30.65 | 31.08 | 30.50 | 30.89 | +1.55% | 1,189,200 |
| 2026-02-03 | 29.95 | 30.48 | 29.77 | 30.42 | +1.00% | 1,665,400 |
| 2026-02-02 | 30.36 | 30.36 | 30.00 | 30.12 | -0.79% | 1,244,300 |
| 2026-01-30 | 30.03 | 30.42 | 29.61 | 30.36 | +1.03% | 1,851,500 |
| 2026-01-29 | 29.58 | 30.18 | 29.49 | 30.05 | +1.90% | 2,309,300 |
| 2026-01-28 | 30.19 | 30.27 | 29.30 | 29.49 | -2.29% | 1,546,400 |
| 2026-01-27 | 30.31 | 30.54 | 30.14 | 30.18 | -0.49% | 1,903,300 |
| 2026-01-26 | 30.42 | 30.51 | 30.16 | 30.33 | -0.10% | 1,542,800 |
| 2026-01-23 | 30.14 | 30.37 | 29.97 | 30.36 | +0.20% | 1,308,000 |
| 2026-01-22 | 30.90 | 31.05 | 30.25 | 30.30 | -2.07% | 1,426,000 |
| 2026-01-21 | 30.98 | 31.20 | 30.54 | 30.94 | -0.39% | 1,826,500 |
| 2026-01-20 | 30.38 | 31.08 | 30.26 | 31.06 | +0.75% | 1,614,200 |
| 2026-01-16 | 30.43 | 30.89 | 30.40 | 30.83 | +0.95% | 1,505,800 |
| 2026-01-15 | 30.41 | 30.72 | 30.32 | 30.54 | +0.30% | 1,310,400 |
| 2026-01-14 | 30.02 | 30.61 | 29.98 | 30.45 | +1.57% | 2,962,400 |
| 2026-01-13 | 29.83 | 30.07 | 29.69 | 29.98 | +0.87% | 1,957,500 |
| 2026-01-12 | 29.55 | 30.09 | 29.40 | 29.72 | +0.85% | 2,208,200 |
| 2026-01-09 | 29.87 | 30.10 | 29.47 | 29.47 | -1.54% | 2,081,900 |
| 2026-01-08 | 29.82 | 30.22 | 29.80 | 29.93 | +0.07% | 1,610,000 |
| 2026-01-07 | 29.77 | 30.29 | 29.53 | 29.91 | +0.74% | 2,359,600 |
| 2026-01-06 | 29.62 | 29.69 | 29.21 | 29.69 | +0.00% | 2,516,600 |
| 2026-01-05 | 29.83 | 30.10 | 29.39 | 29.69 | -1.23% | 2,066,700 |
| 2026-01-02 | 29.55 | 30.16 | 29.32 | 30.06 | +1.35% | 1,639,700 |
| 2025-12-31 | 29.79 | 29.80 | 29.55 | 29.66 | -1.43% | 1,349,200 |
| 2025-12-30 | 29.83 | 30.11 | 29.72 | 30.09 | +0.91% | 1,896,400 |
| 2025-12-29 | 29.75 | 29.93 | 29.57 | 29.82 | +0.44% | 1,433,400 |
| 2025-12-26 | 29.57 | 29.77 | 29.50 | 29.69 | +0.20% | 1,009,000 |
| 2025-12-24 | 29.55 | 29.81 | 29.50 | 29.63 | +0.54% | 532,600 |
| 2025-12-23 | 30.15 | 30.15 | 29.37 | 29.47 | -2.32% | 1,556,900 |
| 2025-12-22 | 30.29 | 30.36 | 30.03 | 30.17 | -0.79% | 2,198,000 |
| 2025-12-19 | 30.28 | 30.68 | 30.25 | 30.41 | +0.10% | 3,391,500 |
| 2025-12-18 | 30.61 | 30.80 | 30.30 | 30.38 | -0.62% | 2,465,200 |
| 2025-12-17 | 30.32 | 30.57 | 30.12 | 30.57 | +0.33% | 2,315,400 |
| 2025-12-16 | 30.93 | 30.94 | 30.40 | 30.47 | -0.94% | 1,500,700 |
| 2025-12-15 | 30.76 | 30.83 | 30.48 | 30.76 | +0.75% | 1,662,800 |
| 2025-12-12 | 30.66 | 30.80 | 30.43 | 30.53 | -0.10% | 1,437,100 |
| 2025-12-11 | 31.01 | 31.09 | 30.37 | 30.56 | -0.81% | 1,341,800 |
| 2025-12-10 | 31.14 | 31.32 | 30.65 | 30.81 | -0.87% | 1,406,900 |
| 2025-12-09 | 31.02 | 31.47 | 31.02 | 31.08 | +0.23% | 1,672,200 |
| 2025-12-08 | 30.82 | 31.15 | 30.55 | 31.01 | +1.17% | 1,894,800 |
| 2025-12-05 | 30.94 | 31.13 | 30.50 | 30.65 | -1.32% | 1,464,200 |
| 2025-12-04 | 31.29 | 31.44 | 31.00 | 31.06 | -0.86% | 1,531,500 |
| 2025-12-03 | 31.16 | 31.43 | 31.00 | 31.33 | +0.93% | 1,749,300 |
| 2025-12-02 | 31.64 | 31.72 | 31.02 | 31.04 | -1.46% | 2,000,200 |
| 2025-12-01 | 31.39 | 31.63 | 31.32 | 31.50 | -0.51% | 1,123,800 |
| 2025-11-28 | 31.50 | 31.68 | 31.40 | 31.66 | +0.60% | 711,000 |
| 2025-11-26 | 31.51 | 31.84 | 31.35 | 31.47 | +0.10% | 1,938,200 |
| 2025-11-25 | 31.75 | 31.91 | 31.42 | 31.44 | -0.35% | 1,668,900 |
| 2025-11-24 | 31.50 | 31.73 | 31.31 | 31.55 | +0.29% | 3,110,100 |
| 2025-11-21 | 30.89 | 31.47 | 30.89 | 31.46 | +1.91% | 2,531,600 |
| 2025-11-20 | 30.79 | 31.04 | 30.73 | 30.87 | +0.52% | 1,744,300 |
| 2025-11-19 | 30.86 | 31.11 | 30.58 | 30.71 | -0.61% | 1,692,900 |
| 2025-11-18 | 30.80 | 31.00 | 30.61 | 30.90 | +0.49% | 2,636,600 |
| 2025-11-17 | 31.11 | 31.18 | 30.68 | 30.75 | -0.36% | 2,125,900 |
| 2025-11-14 | 30.68 | 30.95 | 30.48 | 30.86 | +0.26% | 1,456,400 |
| 2025-11-13 | 30.44 | 30.90 | 30.33 | 30.78 | +0.69% | 1,325,700 |
| 2025-11-12 | 30.81 | 30.91 | 30.52 | 30.57 | -1.26% | 1,427,700 |
| 2025-11-11 | 30.42 | 31.04 | 30.36 | 30.96 | +1.38% | 1,342,800 |
| 2025-11-10 | 30.54 | 30.68 | 30.23 | 30.54 | -0.03% | 1,801,900 |
| 2025-11-07 | 29.85 | 30.57 | 29.76 | 30.55 | +2.38% | 1,265,500 |
| 2025-11-06 | 29.49 | 29.98 | 29.47 | 29.84 | +0.57% | 1,444,600 |
| 2025-11-05 | 29.76 | 29.88 | 29.43 | 29.67 | +0.34% | 1,652,200 |
| 2025-11-04 | 29.91 | 29.91 | 29.36 | 29.57 | -1.73% | 2,165,800 |
| 2025-11-03 | 29.57 | 30.09 | 29.34 | 30.09 | +0.70% | 2,493,600 |
| 2025-10-31 | 29.70 | 30.06 | 29.51 | 29.88 | -0.03% | 2,076,500 |
| 2025-10-30 | 30.07 | 30.39 | 29.80 | 29.89 | -0.99% | 1,901,500 |
| 2025-10-29 | 30.39 | 30.70 | 29.95 | 30.19 | -1.34% | 1,330,700 |
| 2025-10-28 | 30.75 | 30.76 | 30.27 | 30.60 | -1.16% | 1,540,200 |
| 2025-10-27 | 31.23 | 31.23 | 30.79 | 30.96 | -0.58% | 1,480,000 |
| 2025-10-24 | 31.42 | 31.42 | 30.14 | 31.14 | -2.26% | 4,161,000 |
| 2025-10-23 | 31.80 | 32.05 | 31.03 | 31.86 | +1.56% | 3,807,800 |
| 2025-10-22 | 31.83 | 31.83 | 31.27 | 31.37 | -0.82% | 3,392,400 |
| 2025-10-21 | 31.46 | 31.71 | 31.30 | 31.63 | +0.80% | 2,435,800 |
| 2025-10-20 | 31.03 | 31.38 | 30.89 | 31.38 | +1.59% | 1,961,100 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+7.74%). Pire mois : Sept (-8.73%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Essential Properties Realty Trust Inc (EPRT) ?
26.09 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de EPRT ?
Plus haut à 34.73 et plus bas à 24.62 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Essential Properties Realty Trust Inc ?
Historiquement, le mois le plus fort de EPRT a été Févr (moyenne +7.74%) et le plus faible Sept (moyenne -8.73%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.