Skip to main content
EPRT logo

Essential Properties Realty Trust, Inc.

EPRTNYSEReal EstateREIT - Retail

$26.09Today:- (-)1Y −15.96%

As of Oct 16, 2026 close

Market cap
$5.66B
P/E (TTM)
21.13
Forward P/E
16.85
Dividend yield
4.85%
52-week range
$24.62$34.73
Volume (live)
-
Avg. volume (3M)
2.58M

Essential Properties Realty Trust (EPRT) Historical Stock Prices

Analyze Essential Properties Realty Trust (EPRT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Essential Properties Realty Trust (EPRT) Interactive Price Chart

Interactive historical price chart showing Essential Properties Realty Trust stock price movements and trends across multiple time periods.

Loading chart...

EPRT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
EPRT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202626.0826.3125.8326.0926.093.77M
Oct 15, 202626.0326.5725.8625.9625.965.93M
Oct 14, 202625.5325.7525.4325.6525.652.48M
Oct 13, 202626.0026.0325.6425.6825.682.98M
Oct 12, 202625.4025.8325.2925.7925.792.64M
Oct 9, 202625.0225.3825.0125.3725.371.66M
Oct 8, 202624.9725.1124.6225.0525.052.71M
Oct 7, 202625.5925.6624.9424.9524.951.54M
Oct 6, 202625.7225.8725.5425.5825.581.66M
Oct 5, 202625.8826.0525.6025.6425.641.86M
Oct 2, 202625.7426.0325.5725.9025.902.11M
Oct 1, 202625.7625.7825.3725.6025.602.16M
Sep 30, 202626.0626.0825.7725.8125.812.33M
Sep 29, 202626.3726.4726.0926.2725.951.90M
Sep 28, 202626.5626.6126.1926.4026.082.01M
Sep 25, 202626.3326.5526.2126.5326.211.90M
Sep 24, 202626.9227.0326.3626.4726.152.32M
Sep 23, 202626.8727.0226.5626.8726.542.28M
Sep 22, 202626.9627.2926.7527.0526.722.30M
Sep 21, 202626.8627.0926.7326.7626.433.93M
Sep 18, 202626.5527.0926.4726.7526.425.28M
Sep 17, 202626.9727.0526.5626.8026.473.66M
Sep 16, 202628.0028.1926.6826.7926.464.89M
Sep 15, 202628.7028.7827.9727.9927.654.78M
Sep 14, 202628.8429.2228.6128.7728.422.11M
Sep 11, 202629.1729.4428.7528.7928.441.39M
Sep 10, 202629.5229.6729.0529.1028.751.37M
Sep 9, 202629.9829.9829.3829.5829.221.22M
Sep 8, 202629.6429.9129.6229.8929.531.17M
Sep 4, 202629.6229.9729.5729.6429.281.02M
Sep 3, 202630.1630.1829.6029.7029.341.41M
Sep 2, 202630.2330.2729.7729.9729.601.41M
Sep 1, 202630.1030.3229.9530.1229.751.46M
Aug 31, 202630.3030.3029.9530.0029.631.61M
Aug 28, 202630.5630.5730.3030.3730.00734.80K
Aug 27, 202630.5930.6430.3630.3629.991.10M
Aug 26, 202630.9130.9130.5530.7130.341.28M
Aug 25, 202630.9530.9530.7030.8030.421.54M
Aug 24, 202630.9831.2330.8530.9830.601.01M
Aug 21, 202631.1731.1730.7730.8430.461.16M
Aug 20, 202631.2131.4030.9431.1730.791.17M
Aug 19, 202631.0731.3830.8231.1030.726.94M
Aug 18, 202631.3331.4030.6230.8030.421.77M
Aug 17, 202630.9931.1530.8031.1430.761.30M
Aug 14, 202630.9331.2430.8731.0630.681.23M
Aug 13, 202630.7931.1430.7031.0430.661.06M
Aug 12, 202630.1030.6830.1030.6330.26923.28K
Aug 11, 202630.0630.3330.0530.0629.691.31M
Aug 10, 202630.4630.4630.0830.1829.811.24M
Aug 7, 202630.6330.7730.4530.6330.261.56M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.