Essential Properties Realty Trust Inc. Common Stockのデータ

Essential Properties Realty Trust Inc. Common Stockの基本情報

名前 Essential Properties Realty Trust Inc. Common Stock
ティッカー EPRT
国 United States
上場年 2018.0
セクター Consumer Services

Essential Properties Realty Trust Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.35 22.8 23.3 23.05 987500.0 23.05
2021-02-12 23.67 22.98 23.44 23.11 735400.0 23.11
2021-02-11 23.74 23.08 23.18 23.61 853200.0 23.61
2021-02-10 23.33 22.37 22.37 23.12 806300.0 23.12
2021-02-09 22.27 21.95 22.27 22.19 429600.0 22.19
2021-02-08 22.5 22.05 22.29 22.29 629300.0 22.29
2021-02-05 22.56 22.03 22.49 22.37 520700.0 22.37
2021-02-04 22.32 21.48 21.5 22.25 434600.0 22.25
2021-02-03 21.65 20.88 21.5 21.55 405800.0 21.55
2021-02-02 21.74 20.95 21.24 21.55 671700.0 21.55
2021-02-01 21.13 20.31 20.83 21.05 470200.0 21.05
2021-01-29 21.96 20.78 21.52 20.82 607400.0 20.82
2021-01-28 21.99 21.02 21.27 21.71 919400.0 21.71
2021-01-27 21.65 20.77 21.28 21.05 1065200.0 21.05
2021-01-26 21.76 21.03 21.03 21.66 1022900.0 21.66
2021-01-25 21.15 20.24 20.49 20.75 720300.0 20.75
2021-01-22 20.52 20.14 20.4 20.46 390200.0 20.46
2021-01-21 20.96 20.36 20.95 20.5 620400.0 20.5
2021-01-20 21.18 20.36 20.41 21.07 850800.0 21.07
2021-01-19 20.59 20.26 20.59 20.41 417700.0 20.41
2021-01-15 20.53 20.0 20.41 20.43 558200.0 20.43
2021-01-14 20.74 20.34 20.74 20.51 427200.0 20.51
2021-01-13 20.67 20.29 20.39 20.48 280500.0 20.48
2021-01-12 20.72 20.4 20.53 20.42 585000.0 20.42
2021-01-11 21.0 20.34 20.94 20.57 699900.0 20.57
2021-01-08 21.18 20.45 20.64 21.06 1062100.0 21.06
2021-01-07 21.13 20.1 21.01 20.64 925400.0 20.64
2021-01-06 21.26 20.4 20.97 21.08 853700.0 21.08
2021-01-05 20.94 20.5 20.5 20.6 669500.0 20.6
2021-01-04 21.42 20.08 21.19 20.43 775000.0 20.43
2020-12-31 21.29 20.5 20.96 21.2 418500.0 21.2
2020-12-30 21.17 20.64 20.64 20.96 436600.0 20.96
2020-12-29 21.47 20.73 21.33 20.85 444100.0 20.61
2020-12-28 21.59 21.08 21.38 21.4 676000.0 21.15
2020-12-24 21.39 20.95 21.08 21.33 382700.0 21.08
2020-12-23 21.35 20.78 21.03 20.98 593900.0 20.74
2020-12-22 20.92 19.85 20.14 20.85 966700.0 20.61
2020-12-21 20.28 19.68 20.04 20.1 1089700.0 19.87
2020-12-18 21.57 20.44 21.24 20.61 3828200.0 20.37
2020-12-17 21.57 20.88 21.24 21.4 615800.0 21.15
2020-12-16 21.6 21.09 21.26 21.18 734400.0 20.94
2020-12-15 21.22 20.22 20.5 21.21 882100.0 20.97
2020-12-14 21.2 20.35 20.46 20.38 699000.0 20.15
2020-12-11 20.83 19.8 20.51 20.3 987600.0 20.07
2020-12-10 21.12 20.51 20.8 20.59 555100.0 20.35
2020-12-09 21.8 20.86 21.47 21.05 813400.0 20.81
2020-12-08 21.68 21.11 21.15 21.49 774900.0 21.24
2020-12-07 21.56 21.08 21.35 21.32 926200.0 21.07
2020-12-04 21.71 21.24 21.31 21.45 494600.0 21.2
2020-12-03 21.49 20.73 20.74 21.13 1355600.0 20.89
2020-12-02 20.86 20.32 20.61 20.65 709900.0 20.41
2020-12-01 21.13 20.29 21.01 20.71 783700.0 20.47
2020-11-30 20.92 20.03 20.71 20.54 2196700.0 20.3
2020-11-27 21.59 20.72 21.47 20.88 368800.0 20.64
2020-11-25 21.67 21.14 21.25 21.47 1083800.0 21.22
2020-11-24 21.57 20.81 20.95 21.33 1484700.0 21.08
2020-11-23 20.83 20.08 20.14 20.47 1118100.0 20.23
2020-11-20 20.24 19.44 19.62 19.86 1090300.0 19.63
2020-11-19 19.96 19.27 19.55 19.76 823800.0 19.53
2020-11-18 20.65 19.58 20.3 19.6 1544000.0 19.37
2020-11-17 20.58 19.72 20.19 20.2 1861100.0 19.97
2020-11-16 20.96 19.98 20.45 20.37 1848800.0 20.14
2020-11-13 19.62 18.73 18.78 19.57 716900.0 19.34
2020-11-12 18.77 18.15 18.76 18.48 645400.0 18.27
2020-11-11 19.5 18.45 19.5 19.0 1097900.0 18.78
2020-11-10 19.41 17.91 18.17 19.27 1320900.0 19.05
2020-11-09 19.98 17.37 17.37 18.08 1942300.0 17.87
2020-11-06 16.93 16.42 16.75 16.81 912400.0 16.62
2020-11-05 17.29 16.52 17.04 16.66 882100.0 16.47
2020-11-04 17.16 16.59 16.9 16.86 634100.0 16.67
2020-11-03 17.32 16.77 17.18 17.06 532800.0 16.86
2020-11-02 16.97 16.36 16.72 16.9 1227600.0 16.71
2020-10-30 16.91 16.18 16.84 16.52 933900.0 16.33
2020-10-29 17.16 16.41 16.6 16.92 671300.0 16.73
2020-10-28 17.01 16.63 16.84 16.71 616200.0 16.52
2020-10-27 18.06 17.12 17.88 17.19 513500.0 16.99
2020-10-26 18.44 17.67 18.35 17.97 621900.0 17.76
2020-10-23 18.92 18.36 18.73 18.56 412900.0 18.35
2020-10-22 18.68 18.02 18.06 18.53 514100.0 18.32
2020-10-21 18.58 17.99 18.58 18.07 869100.0 17.86
2020-10-20 18.95 18.5 18.6 18.66 493700.0 18.45
2020-10-19 19.46 18.46 19.26 18.48 563900.0 18.27
2020-10-16 19.44 19.08 19.13 19.15 1198600.0 18.93
2020-10-15 19.6 18.6 18.9 19.26 804100.0 19.04
2020-10-14 19.15 18.76 19.02 19.01 687900.0 18.79
2020-10-13 19.31 18.62 19.18 19.03 835400.0 18.81
2020-10-12 19.52 19.03 19.33 19.39 432500.0 19.17
2020-10-09 19.76 19.2 19.66 19.31 441900.0 19.09
2020-10-08 19.62 19.14 19.14 19.5 492000.0 19.28
2020-10-07 19.43 18.86 19.37 19.05 701600.0 18.83
2020-10-06 19.77 18.85 19.23 19.28 1258100.0 19.06
2020-10-05 20.0 18.87 20.0 19.04 916000.0 18.82
2020-10-02 19.75 18.52 18.78 19.64 1372900.0 19.41
2020-10-01 19.23 18.35 18.37 19.23 1308700.0 19.01
2020-09-30 18.6 18.01 18.05 18.32 1286900.0 18.11
2020-09-29 18.26 17.46 17.95 17.73 1083400.0 17.53
2020-09-28 18.95 18.15 18.48 18.26 1683700.0 17.82
2020-09-25 18.13 17.65 17.75 18.03 3045700.0 17.6
2020-09-24 18.44 17.82 18.38 17.84 2456800.0 17.41
2020-09-23 19.73 18.4 19.14 18.42 1190400.0 17.98
2020-09-22 19.1 18.34 18.42 19.09 1571100.0 18.63
2020-09-21 19.31 18.3 19.24 18.38 2119800.0 17.94
2020-09-18 19.76 19.13 19.58 19.51 5333200.0 19.04
2020-09-17 20.19 19.6 19.81 19.83 689500.0 19.35
2020-09-16 20.26 19.49 19.66 20.09 856500.0 19.61
2020-09-15 19.94 19.1 19.1 19.64 571100.0 19.17
2020-09-14 19.25 18.41 18.56 18.99 586200.0 18.53
2020-09-11 18.61 17.91 18.58 18.39 648600.0 17.95
2020-09-10 19.09 18.5 18.88 18.52 496600.0 18.08
2020-09-09 19.15 18.36 18.49 18.9 873000.0 18.45
2020-09-08 18.87 18.13 18.18 18.49 957100.0 18.05
2020-09-04 18.72 17.89 18.58 18.28 663400.0 17.84
2020-09-03 18.4 17.85 18.16 18.14 823500.0 17.71
2020-09-02 18.14 17.41 17.68 18.02 925700.0 17.59
2020-09-01 17.78 16.59 16.74 17.68 898400.0 17.26
2020-08-31 17.26 16.7 17.13 16.97 521300.0 16.56
2020-08-28 17.47 17.01 17.23 17.22 311500.0 16.81
2020-08-27 17.46 16.68 16.68 17.05 416600.0 16.64
2020-08-26 17.12 16.53 16.98 16.56 610000.0 16.16
2020-08-25 17.39 16.81 17.34 17.16 379800.0 16.75
2020-08-24 17.25 16.65 17.04 17.24 360600.0 16.83
2020-08-21 17.08 16.57 16.86 16.83 482600.0 16.43
2020-08-20 17.29 16.52 16.6 17.01 386400.0 16.6
2020-08-19 17.22 16.55 17.22 16.75 503000.0 16.35
2020-08-18 17.53 16.89 17.53 17.17 296100.0 16.76
2020-08-17 17.74 17.32 17.59 17.55 483100.0 17.13
2020-08-14 17.73 17.39 17.57 17.5 365900.0 17.08
2020-08-13 18.23 17.59 17.73 17.72 464800.0 17.3
2020-08-12 18.02 17.38 18.01 17.85 618200.0 17.42
2020-08-11 18.36 17.7 18.06 17.81 629300.0 17.38
2020-08-10 18.19 17.62 17.81 17.79 590300.0 17.36
2020-08-07 17.74 16.58 16.82 17.74 714000.0 17.31
2020-08-06 17.22 16.4 16.75 17.04 931300.0 16.63
2020-08-05 16.79 16.08 16.41 16.63 881300.0 16.23
2020-08-04 16.34 15.72 15.72 16.21 433400.0 15.82
2020-08-03 16.08 15.28 16.0 15.59 506000.0 15.22
2020-07-31 16.12 15.28 15.9 16.1 754400.0 15.71
2020-07-30 16.16 15.46 15.47 15.98 642100.0 15.6
2020-07-29 15.91 15.37 15.73 15.82 346600.0 15.44
2020-07-28 15.68 15.11 15.14 15.57 260900.0 15.2
2020-07-27 15.39 14.67 14.93 15.33 272300.0 14.96
2020-07-24 15.28 14.77 15.1 14.91 856000.0 14.55
2020-07-23 15.34 14.71 15.11 15.18 534500.0 14.82
2020-07-22 15.44 14.44 14.58 15.24 590900.0 14.87
2020-07-21 15.28 14.7 15.07 14.78 510400.0 14.43
2020-07-20 15.26 14.72 15.03 14.86 377400.0 14.5
2020-07-17 15.33 14.73 15.08 15.19 483700.0 14.83
2020-07-16 15.35 15.01 15.15 15.06 506000.0 14.7
2020-07-15 15.43 14.71 15.12 15.33 665400.0 14.96
2020-07-14 14.71 14.24 14.48 14.6 384900.0 14.25
2020-07-13 15.22 14.41 14.88 14.54 558900.0 14.19
2020-07-10 14.76 14.26 14.37 14.74 863300.0 14.39
2020-07-09 14.61 13.65 14.61 14.31 975900.0 13.97
2020-07-08 14.98 14.45 14.96 14.69 618900.0 14.34
2020-07-07 15.68 14.95 15.46 15.04 887300.0 14.68
2020-07-06 16.15 15.42 16.0 15.75 734900.0 15.37
2020-07-02 16.21 15.23 16.16 15.48 731900.0 15.11
2020-07-01 15.72 15.02 15.05 15.61 1529900.0 15.24
2020-06-30 15.15 14.73 15.08 14.84 1648500.0 14.48
2020-06-29 15.78 14.89 15.63 15.15 1903100.0 14.79
2020-06-26 15.94 15.3 15.77 15.63 1819000.0 15.03
2020-06-25 16.03 15.33 15.39 15.96 581500.0 15.35
2020-06-24 16.66 15.16 16.47 15.66 1452000.0 15.06
2020-06-23 17.54 16.65 17.54 16.88 2088100.0 16.23
2020-06-22 17.16 16.46 16.95 17.13 920700.0 16.47
2020-06-19 18.04 16.97 17.62 17.09 4896500.0 16.44
2020-06-18 17.99 17.05 17.23 17.36 3089000.0 16.69
2020-06-17 18.4 17.51 18.26 17.54 1428700.0 16.87
2020-06-16 18.89 17.68 18.83 18.11 1884100.0 17.42
2020-06-15 17.77 16.44 16.5 17.7 2647100.0 17.02
2020-06-12 17.41 16.61 17.04 17.15 1788200.0 16.49
2020-06-11 16.21 15.33 15.91 16.0 2188400.0 15.39
2020-06-10 18.14 16.99 17.79 17.68 1094400.0 17.0
2020-06-09 18.5 17.53 17.95 18.06 973000.0 17.37
2020-06-08 19.49 18.37 19.36 18.62 2377400.0 17.91
2020-06-05 20.54 17.88 19.84 18.01 3193800.0 17.32
2020-06-04 19.15 16.54 16.97 18.12 2201900.0 17.43
2020-06-03 17.39 15.58 15.65 17.29 1338500.0 16.63
2020-06-02 15.52 14.85 15.0 15.26 1376000.0 14.68
2020-06-01 14.97 13.58 13.62 14.81 849300.0 14.24
2020-05-29 13.78 12.79 13.16 13.64 1799200.0 13.12
2020-05-28 14.66 13.27 14.5 13.44 581600.0 12.92
2020-05-27 15.18 14.0 14.72 14.37 939200.0 13.82
2020-05-26 14.35 13.82 14.0 14.25 657100.0 13.7
2020-05-22 13.28 12.5 12.93 13.21 667700.0 12.7
2020-05-21 13.06 12.5 12.5 12.85 1234000.0 12.36
2020-05-20 13.49 12.59 13.31 12.65 773800.0 12.17
2020-05-19 13.62 12.81 12.92 13.04 798000.0 12.54
2020-05-18 13.4 12.51 12.87 13.23 1142800.0 12.72
2020-05-15 11.82 11.3 11.68 11.74 1402100.0 11.29
2020-05-14 11.72 10.46 10.85 11.69 1540300.0 11.24
2020-05-13 12.0 10.91 11.82 11.38 1208400.0 10.94
2020-05-12 13.25 12.06 13.16 12.09 984600.0 11.63
2020-05-11 13.5 12.73 13.38 13.08 885300.0 12.58
2020-05-08 13.81 13.15 13.52 13.32 1244800.0 12.81
2020-05-07 13.4 12.73 12.83 13.23 1048700.0 12.72
2020-05-06 13.09 12.35 12.35 12.63 600200.0 12.15
2020-05-05 13.5 12.27 13.01 12.34 1029800.0 11.87
2020-05-04 13.22 11.97 13.0 12.64 1071700.0 12.16
2020-05-01 14.24 13.06 13.94 13.28 1294200.0 12.77
2020-04-30 14.92 13.66 13.98 14.69 2746600.0 14.13
2020-04-29 14.87 13.19 13.5 14.54 2478300.0 13.98
2020-04-28 13.12 12.12 12.4 12.68 2852800.0 12.19
2020-04-27 12.03 11.32 11.71 11.58 1901100.0 11.14
2020-04-24 10.9 10.18 10.32 10.79 985300.0 10.38
2020-04-23 10.65 9.78 10.07 10.3 2170800.0 9.91
2020-04-22 10.6 9.83 10.45 10.01 1500500.0 9.63
2020-04-21 10.92 9.93 10.41 10.14 1716200.0 9.75
2020-04-20 11.16 10.54 10.92 10.89 860900.0 10.47
2020-04-17 11.43 10.1 10.61 11.22 1854000.0 10.79
2020-04-16 11.11 10.11 10.44 10.17 1156000.0 9.78
2020-04-15 11.59 10.41 11.33 10.89 1348300.0 10.47
2020-04-14 12.54 11.45 11.95 11.86 1027200.0 11.41
2020-04-13 13.11 11.6 12.87 11.67 945400.0 11.22
2020-04-09 14.37 12.02 12.3 12.88 2441100.0 12.39
2020-04-08 12.13 10.53 11.52 11.76 1401100.0 11.31
2020-04-07 12.67 10.87 11.43 11.09 2260200.0 10.66
2020-04-06 11.54 10.34 10.62 10.58 1665700.0 10.17
2020-04-03 10.81 9.58 10.39 10.1 1794800.0 9.71
2020-04-02 11.33 10.23 10.82 10.53 1113800.0 10.13
2020-04-01 12.29 10.58 12.26 10.83 1247300.0 10.41
2020-03-31 13.46 12.37 13.35 13.06 1676200.0 12.56
2020-03-30 14.58 12.78 14.43 13.55 1261600.0 13.03
2020-03-27 15.35 13.64 14.15 14.58 1404200.0 13.8
2020-03-26 15.25 13.45 13.94 15.12 2466900.0 14.31
2020-03-25 15.67 13.43 14.32 13.82 2296400.0 13.08
2020-03-24 15.95 12.63 14.06 13.99 3635200.0 13.24
2020-03-23 13.45 11.48 12.87 12.93 2444200.0 12.24
2020-03-20 13.68 10.31 10.58 12.69 4250900.0 12.01
2020-03-19 11.19 7.65 7.7 10.58 3301800.0 10.01
2020-03-18 9.81 6.08 9.53 7.68 3404300.0 7.27
2020-03-17 11.34 9.04 11.05 10.12 3815200.0 9.58
2020-03-16 16.74 10.77 15.75 10.86 2179000.0 10.28
2020-03-13 18.98 16.4 18.56 17.92 2561400.0 16.96
2020-03-12 20.0 17.08 19.91 17.71 1749600.0 16.76
2020-03-11 22.31 21.14 21.94 21.62 1474700.0 20.46
2020-03-10 22.54 21.19 21.76 22.52 1098000.0 21.32
2020-03-09 22.98 21.15 22.98 21.29 1093100.0 20.15
2020-03-06 24.66 23.39 24.15 24.14 1131300.0 22.85
2020-03-05 24.78 24.22 24.5 24.68 1936300.0 23.36
2020-03-04 25.06 24.05 24.93 24.97 942600.0 23.63
2020-03-03 26.19 24.28 24.52 24.51 1736300.0 23.2
2020-03-02 26.7 23.63 24.03 24.67 2826000.0 23.35
2020-02-28 22.96 21.55 22.06 22.91 2467800.0 21.68
2020-02-27 24.53 22.6 24.5 22.61 2115900.0 21.4
2020-02-26 25.65 24.66 25.62 24.76 1535200.0 23.44
2020-02-25 26.54 25.5 26.4 25.68 1306000.0 24.31
2020-02-24 26.78 26.18 26.39 26.4 1009400.0 24.99
2020-02-21 26.98 26.44 26.87 26.58 1463100.0 25.16
2020-02-20 26.83 26.26 26.42 26.74 849600.0 25.31
2020-02-19 27.06 26.09 27.0 26.59 881000.0 25.17
2020-02-18 27.21 26.38 27.2 26.95 1454700.0 25.51