NYSE - Delayed Quote • USD
Essential Properties Realty Trust, Inc. (EPRT)
At close: May 20 at 4:00 PM EDT
Pre-Market: 5:39 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 27.45 | 27.68 | 27.40 | 27.44 | 27.44 | 1,158,900 |
May 17, 2024 | 27.25 | 27.65 | 27.15 | 27.54 | 27.54 | 863,200 |
May 16, 2024 | 27.56 | 27.63 | 27.13 | 27.21 | 27.21 | 1,093,800 |
May 15, 2024 | 27.59 | 27.70 | 27.25 | 27.54 | 27.54 | 1,457,600 |
May 14, 2024 | 27.51 | 27.59 | 27.08 | 27.10 | 27.10 | 1,161,800 |
May 13, 2024 | 27.31 | 27.31 | 26.99 | 27.25 | 27.25 | 785,400 |
May 10, 2024 | 27.22 | 27.24 | 26.95 | 27.15 | 27.15 | 813,400 |
May 9, 2024 | 27.14 | 27.25 | 26.89 | 27.12 | 27.12 | 989,100 |
May 8, 2024 | 27.07 | 27.21 | 26.71 | 27.01 | 27.01 | 1,049,000 |
May 7, 2024 | 27.32 | 27.49 | 27.24 | 27.27 | 27.27 | 1,248,100 |
May 6, 2024 | 27.10 | 27.22 | 26.96 | 27.15 | 27.15 | 992,900 |
May 3, 2024 | 27.26 | 27.40 | 26.54 | 26.91 | 26.91 | 910,200 |
May 2, 2024 | 26.62 | 26.98 | 26.41 | 26.82 | 26.82 | 1,495,700 |
May 1, 2024 | 26.31 | 26.87 | 26.28 | 26.35 | 26.35 | 1,253,100 |
Apr 30, 2024 | 26.11 | 26.48 | 26.06 | 26.34 | 26.34 | 1,333,000 |
Apr 29, 2024 | 25.94 | 26.41 | 25.86 | 26.31 | 26.31 | 1,022,200 |
Apr 26, 2024 | 25.78 | 26.00 | 25.60 | 25.69 | 25.69 | 2,014,000 |
Apr 25, 2024 | 26.10 | 26.37 | 25.72 | 25.73 | 25.73 | 2,077,800 |
Apr 24, 2024 | 26.09 | 26.41 | 26.02 | 26.33 | 26.33 | 1,253,100 |
Apr 23, 2024 | 25.78 | 26.39 | 25.78 | 26.28 | 26.28 | 1,295,800 |
Apr 22, 2024 | 25.48 | 25.81 | 25.30 | 25.76 | 25.76 | 830,600 |
Apr 19, 2024 | 25.16 | 25.53 | 25.09 | 25.48 | 25.48 | 1,279,600 |
Apr 18, 2024 | 25.00 | 25.17 | 24.82 | 25.16 | 25.16 | 866,100 |
Apr 17, 2024 | 24.85 | 25.10 | 24.77 | 24.91 | 24.91 | 651,700 |
Apr 16, 2024 | 24.98 | 25.04 | 24.72 | 24.76 | 24.76 | 695,400 |
Apr 15, 2024 | 25.49 | 25.54 | 24.95 | 25.17 | 25.17 | 881,900 |
Apr 12, 2024 | 25.65 | 25.69 | 25.33 | 25.44 | 25.44 | 736,100 |
Apr 11, 2024 | 25.39 | 25.86 | 25.26 | 25.65 | 25.65 | 1,298,000 |
Apr 10, 2024 | 25.84 | 25.84 | 25.12 | 25.31 | 25.31 | 1,188,100 |
Apr 9, 2024 | 26.10 | 26.60 | 26.05 | 26.55 | 26.55 | 1,191,800 |
Apr 8, 2024 | 25.54 | 26.06 | 25.54 | 26.05 | 26.05 | 1,316,100 |
Apr 5, 2024 | 25.30 | 25.61 | 25.22 | 25.53 | 25.53 | 631,300 |
Apr 4, 2024 | 25.50 | 25.81 | 25.36 | 25.47 | 25.47 | 1,169,500 |
Apr 3, 2024 | 25.35 | 25.57 | 25.16 | 25.29 | 25.29 | 955,300 |
Apr 2, 2024 | 25.95 | 25.95 | 25.25 | 25.49 | 25.49 | 1,581,900 |
Apr 1, 2024 | 26.72 | 26.72 | 26.06 | 26.20 | 26.20 | 1,256,800 |
Mar 28, 2024 | 26.65 | 26.77 | 26.53 | 26.66 | 26.66 | 1,854,000 |
Mar 27, 2024 | 0.29 Dividend | |||||
Mar 27, 2024 | 26.09 | 26.55 | 26.00 | 26.53 | 26.53 | 2,314,500 |
Mar 26, 2024 | 25.83 | 26.17 | 25.71 | 26.15 | 25.86 | 1,798,800 |
Mar 25, 2024 | 25.70 | 25.85 | 25.70 | 25.74 | 25.46 | 1,142,600 |
Mar 22, 2024 | 26.27 | 26.27 | 25.66 | 25.68 | 25.40 | 1,521,200 |
Mar 21, 2024 | 25.71 | 26.01 | 25.69 | 25.92 | 25.64 | 1,406,900 |
Mar 20, 2024 | 25.18 | 25.52 | 25.17 | 25.52 | 25.24 | 1,523,700 |
Mar 19, 2024 | 25.46 | 25.56 | 25.24 | 25.30 | 25.02 | 1,365,000 |
Mar 18, 2024 | 25.28 | 25.60 | 25.23 | 25.41 | 25.13 | 1,399,200 |
Mar 15, 2024 | 24.91 | 25.41 | 24.86 | 25.36 | 25.08 | 2,854,500 |
Mar 14, 2024 | 25.61 | 25.61 | 25.06 | 25.25 | 24.97 | 2,643,400 |
Mar 13, 2024 | 25.45 | 25.92 | 25.45 | 25.53 | 25.25 | 3,584,700 |
Mar 12, 2024 | 25.70 | 25.71 | 25.20 | 25.50 | 25.22 | 4,774,700 |
Mar 11, 2024 | 24.91 | 25.25 | 24.81 | 25.23 | 24.96 | 1,168,200 |
Mar 8, 2024 | 25.04 | 25.22 | 24.85 | 24.93 | 24.66 | 1,077,100 |
Mar 7, 2024 | 24.82 | 24.89 | 24.53 | 24.87 | 24.60 | 951,900 |
Mar 6, 2024 | 24.69 | 24.83 | 24.59 | 24.73 | 24.46 | 917,500 |
Mar 5, 2024 | 24.55 | 25.00 | 24.52 | 24.56 | 24.29 | 2,072,800 |
Mar 4, 2024 | 24.36 | 24.66 | 24.23 | 24.49 | 24.22 | 1,552,000 |
Mar 1, 2024 | 23.97 | 24.39 | 23.71 | 24.37 | 24.10 | 2,560,600 |
Feb 29, 2024 | 23.98 | 24.07 | 23.58 | 23.89 | 23.63 | 4,903,600 |
Feb 28, 2024 | 24.00 | 24.14 | 23.76 | 23.78 | 23.52 | 1,482,400 |
Feb 27, 2024 | 24.38 | 24.50 | 24.07 | 24.13 | 23.87 | 959,900 |
Feb 26, 2024 | 24.50 | 24.71 | 24.26 | 24.27 | 24.01 | 714,900 |
Feb 23, 2024 | 24.69 | 24.76 | 24.52 | 24.56 | 24.29 | 552,400 |
Feb 22, 2024 | 24.51 | 24.76 | 24.37 | 24.68 | 24.41 | 1,050,100 |
Feb 21, 2024 | 24.70 | 24.83 | 24.44 | 24.56 | 24.29 | 806,100 |
Feb 20, 2024 | 24.70 | 24.91 | 24.51 | 24.62 | 24.35 | 1,070,900 |
Feb 16, 2024 | 24.36 | 24.98 | 24.28 | 24.69 | 24.42 | 1,512,500 |
Feb 15, 2024 | 24.31 | 24.93 | 24.28 | 24.54 | 24.27 | 1,452,300 |
Feb 14, 2024 | 24.24 | 24.33 | 23.97 | 24.19 | 23.93 | 1,375,800 |
Feb 13, 2024 | 24.03 | 24.38 | 23.82 | 24.20 | 23.94 | 1,545,600 |
Feb 12, 2024 | 24.64 | 24.75 | 24.49 | 24.62 | 24.35 | 1,092,300 |
Feb 9, 2024 | 24.61 | 24.65 | 24.23 | 24.59 | 24.32 | 663,700 |
Feb 8, 2024 | 24.32 | 24.70 | 24.26 | 24.63 | 24.36 | 772,800 |
Feb 7, 2024 | 24.65 | 24.65 | 24.35 | 24.37 | 24.10 | 647,600 |
Feb 6, 2024 | 24.26 | 24.63 | 24.20 | 24.56 | 24.29 | 643,800 |
Feb 5, 2024 | 24.41 | 24.56 | 24.14 | 24.29 | 24.03 | 1,206,100 |
Feb 2, 2024 | 24.94 | 25.00 | 24.58 | 24.79 | 24.52 | 751,400 |
Feb 1, 2024 | 24.88 | 25.28 | 24.71 | 25.25 | 24.97 | 1,137,000 |
Jan 31, 2024 | 25.14 | 25.35 | 24.70 | 24.91 | 24.64 | 1,422,600 |
Jan 30, 2024 | 24.98 | 25.08 | 24.72 | 25.02 | 24.75 | 660,100 |
Jan 29, 2024 | 24.71 | 25.07 | 24.63 | 25.05 | 24.78 | 836,400 |
Jan 26, 2024 | 25.03 | 25.11 | 24.70 | 24.72 | 24.45 | 598,800 |
Jan 25, 2024 | 25.07 | 25.07 | 24.81 | 24.92 | 24.65 | 1,206,900 |
Jan 24, 2024 | 25.16 | 25.24 | 24.54 | 24.65 | 24.38 | 1,044,400 |
Jan 23, 2024 | 25.33 | 25.44 | 24.80 | 24.94 | 24.67 | 733,900 |
Jan 22, 2024 | 25.23 | 25.57 | 25.14 | 25.21 | 24.94 | 1,222,400 |
Jan 19, 2024 | 24.64 | 25.11 | 24.38 | 25.04 | 24.77 | 1,475,900 |
Jan 18, 2024 | 25.06 | 25.09 | 24.60 | 24.66 | 24.39 | 1,544,900 |
Jan 17, 2024 | 25.17 | 25.41 | 24.71 | 25.03 | 24.76 | 2,388,600 |
Jan 16, 2024 | 25.53 | 25.72 | 25.39 | 25.47 | 25.19 | 1,068,400 |
Jan 12, 2024 | 26.19 | 26.19 | 25.67 | 25.74 | 25.46 | 874,700 |
Jan 11, 2024 | 25.99 | 26.03 | 25.67 | 25.84 | 25.56 | 1,273,900 |
Jan 10, 2024 | 26.29 | 26.39 | 26.00 | 26.08 | 25.80 | 1,579,700 |
Jan 9, 2024 | 25.76 | 26.28 | 25.67 | 26.28 | 25.99 | 1,133,400 |
Jan 8, 2024 | 25.57 | 26.10 | 25.48 | 26.04 | 25.76 | 885,200 |
Jan 5, 2024 | 25.30 | 25.62 | 25.16 | 25.47 | 25.19 | 668,000 |
Jan 4, 2024 | 25.74 | 25.78 | 25.42 | 25.51 | 25.23 | 964,600 |
Jan 3, 2024 | 25.83 | 25.86 | 25.51 | 25.65 | 25.37 | 1,283,400 |
Jan 2, 2024 | 25.50 | 26.01 | 25.34 | 26.00 | 25.72 | 929,900 |
Dec 29, 2023 | 25.95 | 25.95 | 25.54 | 25.56 | 25.28 | 757,200 |
Dec 28, 2023 | 0.29 Dividend | |||||
Dec 28, 2023 | 25.75 | 26.07 | 25.69 | 26.05 | 25.77 | 1,160,200 |
Dec 27, 2023 | 26.04 | 26.09 | 25.92 | 26.08 | 25.51 | 977,000 |
Dec 26, 2023 | 25.84 | 26.09 | 25.81 | 26.03 | 25.46 | 810,300 |
Dec 22, 2023 | 25.88 | 26.07 | 25.71 | 25.85 | 25.29 | 1,123,100 |
Dec 21, 2023 | 25.73 | 25.88 | 25.37 | 25.72 | 25.16 | 1,286,900 |
Dec 20, 2023 | 25.67 | 26.02 | 25.50 | 25.54 | 24.99 | 2,834,200 |
Dec 19, 2023 | 25.61 | 25.93 | 25.56 | 25.66 | 25.10 | 1,663,600 |
Dec 18, 2023 | 25.90 | 25.90 | 25.43 | 25.44 | 24.89 | 1,743,200 |
Dec 15, 2023 | 25.99 | 26.21 | 25.51 | 25.72 | 25.16 | 4,332,400 |
Dec 14, 2023 | 26.01 | 26.15 | 25.72 | 26.08 | 25.51 | 1,597,900 |
Dec 13, 2023 | 24.67 | 25.61 | 24.53 | 25.50 | 24.95 | 1,616,000 |
Dec 12, 2023 | 24.40 | 24.86 | 24.24 | 24.68 | 24.14 | 1,636,200 |
Dec 11, 2023 | 24.31 | 24.50 | 23.98 | 24.44 | 23.91 | 1,306,000 |
Dec 8, 2023 | 24.53 | 24.64 | 24.13 | 24.31 | 23.78 | 1,103,600 |
Dec 7, 2023 | 24.46 | 24.82 | 24.41 | 24.64 | 24.11 | 1,783,500 |
Dec 6, 2023 | 25.02 | 25.14 | 24.48 | 24.51 | 23.98 | 1,035,200 |
Dec 5, 2023 | 24.99 | 25.06 | 24.49 | 24.82 | 24.28 | 2,422,100 |
Dec 4, 2023 | 24.42 | 25.03 | 24.31 | 24.99 | 24.45 | 1,145,100 |
Dec 1, 2023 | 23.66 | 24.56 | 23.60 | 24.55 | 24.02 | 1,307,300 |
Nov 30, 2023 | 23.60 | 23.83 | 23.49 | 23.75 | 23.23 | 1,774,800 |
Nov 29, 2023 | 23.67 | 23.80 | 23.42 | 23.51 | 23.00 | 1,301,500 |
Nov 28, 2023 | 23.50 | 23.81 | 23.46 | 23.50 | 22.99 | 1,420,200 |
Nov 27, 2023 | 23.81 | 23.82 | 23.60 | 23.62 | 23.11 | 751,100 |
Nov 24, 2023 | 23.68 | 23.76 | 23.57 | 23.72 | 23.21 | 232,800 |
Nov 22, 2023 | 23.75 | 23.87 | 23.52 | 23.71 | 23.20 | 682,500 |
Nov 21, 2023 | 23.29 | 23.55 | 23.20 | 23.50 | 22.99 | 991,200 |
Nov 20, 2023 | 23.24 | 23.38 | 23.10 | 23.37 | 22.86 | 539,300 |
Nov 17, 2023 | 23.32 | 23.37 | 23.01 | 23.30 | 22.79 | 1,050,000 |
Nov 16, 2023 | 23.32 | 23.43 | 23.09 | 23.20 | 22.70 | 985,500 |
Nov 15, 2023 | 23.34 | 23.54 | 23.13 | 23.21 | 22.71 | 1,362,900 |
Nov 14, 2023 | 23.08 | 23.45 | 23.00 | 23.29 | 22.78 | 1,633,200 |
Nov 13, 2023 | 22.54 | 22.66 | 22.32 | 22.35 | 21.86 | 1,613,700 |
Nov 10, 2023 | 22.68 | 22.73 | 22.45 | 22.68 | 22.19 | 1,132,500 |
Nov 9, 2023 | 22.97 | 22.97 | 22.35 | 22.56 | 22.07 | 1,895,100 |
Nov 8, 2023 | 22.79 | 23.00 | 22.69 | 22.92 | 22.42 | 911,200 |
Nov 7, 2023 | 23.02 | 23.02 | 22.73 | 22.78 | 22.29 | 659,600 |
Nov 6, 2023 | 23.29 | 23.34 | 22.90 | 23.04 | 22.54 | 1,898,700 |
Nov 3, 2023 | 23.58 | 23.59 | 23.33 | 23.35 | 22.84 | 1,344,100 |
Nov 2, 2023 | 22.86 | 23.16 | 22.74 | 23.08 | 22.58 | 1,113,900 |
Nov 1, 2023 | 22.00 | 22.55 | 21.97 | 22.52 | 22.03 | 1,557,500 |
Oct 31, 2023 | 21.48 | 22.02 | 21.14 | 21.95 | 21.47 | 2,242,000 |
Oct 30, 2023 | 21.34 | 21.59 | 20.86 | 21.34 | 20.88 | 2,151,400 |
Oct 27, 2023 | 21.57 | 21.57 | 21.03 | 21.10 | 20.64 | 1,103,800 |
Oct 26, 2023 | 20.71 | 21.63 | 20.61 | 21.45 | 20.98 | 2,146,300 |
Oct 25, 2023 | 20.84 | 21.04 | 20.64 | 20.68 | 20.23 | 1,721,400 |
Oct 24, 2023 | 20.64 | 21.03 | 20.64 | 20.94 | 20.49 | 1,178,100 |
Oct 23, 2023 | 20.67 | 20.83 | 20.49 | 20.49 | 20.05 | 1,308,500 |
Oct 20, 2023 | 21.02 | 21.24 | 20.83 | 20.84 | 20.39 | 1,340,100 |
Oct 19, 2023 | 21.33 | 21.48 | 20.94 | 20.97 | 20.51 | 1,204,800 |
Oct 18, 2023 | 21.54 | 21.59 | 21.25 | 21.33 | 20.87 | 1,000,500 |
Oct 17, 2023 | 21.45 | 22.00 | 21.45 | 21.62 | 21.15 | 1,600,100 |
Oct 16, 2023 | 21.49 | 21.67 | 21.28 | 21.58 | 21.11 | 1,383,500 |
Oct 13, 2023 | 21.33 | 21.40 | 21.06 | 21.30 | 20.84 | 1,046,900 |
Oct 12, 2023 | 21.70 | 21.72 | 21.25 | 21.28 | 20.82 | 829,500 |
Oct 11, 2023 | 21.67 | 21.83 | 21.63 | 21.79 | 21.32 | 1,925,300 |
Oct 10, 2023 | 21.42 | 21.66 | 21.13 | 21.56 | 21.09 | 2,360,100 |
Oct 9, 2023 | 21.11 | 21.76 | 21.11 | 21.49 | 21.02 | 1,319,500 |
Oct 6, 2023 | 21.29 | 21.56 | 21.10 | 21.30 | 20.84 | 1,305,600 |
Oct 5, 2023 | 21.15 | 21.41 | 21.03 | 21.37 | 20.91 | 1,262,900 |
Oct 4, 2023 | 20.96 | 21.25 | 20.73 | 21.25 | 20.79 | 1,559,300 |
Oct 3, 2023 | 20.99 | 21.19 | 20.67 | 20.85 | 20.40 | 1,400,900 |
Oct 2, 2023 | 21.58 | 21.66 | 20.98 | 21.15 | 20.69 | 1,889,000 |
Sep 29, 2023 | 22.05 | 22.11 | 21.45 | 21.63 | 21.16 | 1,780,300 |
Sep 28, 2023 | 0.28 Dividend | |||||
Sep 28, 2023 | 21.32 | 21.89 | 21.32 | 21.75 | 21.28 | 1,958,900 |
Sep 27, 2023 | 21.66 | 21.86 | 21.35 | 21.55 | 20.81 | 1,387,800 |
Sep 26, 2023 | 22.22 | 22.31 | 21.57 | 21.60 | 20.86 | 1,414,900 |
Sep 25, 2023 | 22.39 | 22.50 | 22.16 | 22.32 | 21.55 | 746,900 |
Sep 22, 2023 | 22.59 | 22.80 | 22.48 | 22.53 | 21.75 | 936,700 |
Sep 21, 2023 | 23.42 | 23.48 | 22.61 | 22.63 | 21.85 | 1,561,100 |
Sep 20, 2023 | 23.58 | 23.78 | 23.43 | 23.48 | 22.67 | 988,700 |
Sep 19, 2023 | 23.31 | 23.55 | 23.20 | 23.41 | 22.60 | 1,332,900 |
Sep 18, 2023 | 23.49 | 23.49 | 23.19 | 23.25 | 22.45 | 1,418,700 |
Sep 15, 2023 | 23.59 | 23.60 | 23.27 | 23.40 | 22.59 | 3,734,600 |
Sep 14, 2023 | 23.70 | 23.98 | 23.52 | 23.72 | 22.90 | 3,713,100 |
Sep 13, 2023 | 23.61 | 23.71 | 23.35 | 23.39 | 22.58 | 1,205,600 |
Sep 12, 2023 | 23.71 | 23.87 | 23.64 | 23.67 | 22.86 | 525,800 |
Sep 11, 2023 | 23.89 | 23.94 | 23.64 | 23.84 | 23.02 | 784,200 |
Sep 8, 2023 | 23.87 | 23.97 | 23.68 | 23.78 | 22.96 | 665,800 |
Sep 7, 2023 | 23.60 | 24.05 | 23.60 | 23.85 | 23.03 | 741,100 |
Sep 6, 2023 | 23.72 | 23.80 | 23.44 | 23.64 | 22.83 | 645,000 |
Sep 5, 2023 | 24.04 | 24.04 | 23.61 | 23.65 | 22.84 | 1,127,900 |
Sep 1, 2023 | 24.12 | 24.24 | 23.96 | 24.10 | 23.27 | 834,500 |
Aug 31, 2023 | 24.13 | 24.24 | 23.98 | 24.02 | 23.19 | 738,200 |
Aug 30, 2023 | 24.13 | 24.19 | 23.95 | 24.14 | 23.31 | 865,100 |
Aug 29, 2023 | 23.95 | 24.10 | 23.78 | 24.04 | 23.21 | 931,700 |
Aug 28, 2023 | 23.63 | 24.02 | 23.63 | 23.97 | 23.14 | 584,100 |
Aug 25, 2023 | 23.60 | 23.84 | 23.50 | 23.61 | 22.80 | 546,000 |
Aug 24, 2023 | 23.68 | 24.08 | 23.51 | 23.52 | 22.71 | 678,700 |
Aug 23, 2023 | 23.68 | 23.86 | 23.58 | 23.70 | 22.88 | 751,500 |
Aug 22, 2023 | 23.75 | 23.76 | 23.40 | 23.54 | 22.73 | 776,900 |
Aug 21, 2023 | 23.44 | 23.60 | 23.19 | 23.60 | 22.79 | 966,600 |
Aug 18, 2023 | 23.16 | 23.69 | 23.15 | 23.49 | 22.68 | 680,900 |
Aug 17, 2023 | 23.34 | 23.60 | 23.33 | 23.36 | 22.56 | 737,000 |
Aug 16, 2023 | 23.59 | 23.68 | 23.32 | 23.33 | 22.53 | 941,000 |
Aug 15, 2023 | 23.63 | 23.75 | 23.55 | 23.59 | 22.78 | 1,133,000 |
Aug 14, 2023 | 24.01 | 24.02 | 23.77 | 23.82 | 23.00 | 859,100 |
Aug 11, 2023 | 23.86 | 24.17 | 23.84 | 24.04 | 23.21 | 1,043,100 |
Aug 10, 2023 | 24.12 | 24.32 | 23.95 | 24.05 | 23.22 | 720,500 |
Aug 9, 2023 | 23.92 | 24.17 | 23.75 | 24.03 | 23.20 | 1,216,400 |
Aug 8, 2023 | 24.14 | 24.31 | 23.96 | 24.08 | 23.25 | 691,300 |
Aug 7, 2023 | 23.77 | 24.33 | 23.67 | 24.23 | 23.40 | 828,400 |
Aug 4, 2023 | 23.54 | 24.05 | 23.48 | 23.83 | 23.01 | 540,900 |
Aug 3, 2023 | 23.79 | 23.81 | 23.38 | 23.59 | 22.78 | 847,300 |
Aug 2, 2023 | 24.17 | 24.20 | 23.82 | 23.97 | 23.14 | 1,341,900 |
Aug 1, 2023 | 24.63 | 24.63 | 24.10 | 24.29 | 23.45 | 1,002,500 |
Jul 31, 2023 | 24.50 | 24.71 | 24.38 | 24.55 | 23.71 | 1,369,000 |
Jul 28, 2023 | 24.97 | 25.03 | 24.23 | 24.50 | 23.66 | 1,022,400 |
Jul 27, 2023 | 26.10 | 26.15 | 24.76 | 24.88 | 24.02 | 1,890,800 |
Jul 26, 2023 | 25.91 | 26.14 | 25.79 | 26.05 | 25.15 | 753,000 |
Jul 25, 2023 | 25.77 | 25.93 | 25.67 | 25.83 | 24.94 | 917,500 |
Jul 24, 2023 | 25.73 | 25.89 | 25.60 | 25.82 | 24.93 | 463,600 |
Jul 21, 2023 | 25.74 | 25.88 | 25.52 | 25.65 | 24.77 | 494,800 |
Jul 20, 2023 | 25.34 | 25.60 | 25.13 | 25.59 | 24.71 | 531,700 |
Jul 19, 2023 | 25.13 | 25.41 | 25.13 | 25.35 | 24.48 | 917,500 |
Jul 18, 2023 | 24.90 | 25.06 | 24.73 | 24.94 | 24.08 | 1,519,300 |
Jul 17, 2023 | 24.41 | 24.97 | 24.32 | 24.92 | 24.06 | 799,000 |
Jul 14, 2023 | 24.36 | 24.57 | 24.27 | 24.51 | 23.67 | 901,200 |
Jul 13, 2023 | 24.09 | 24.43 | 24.09 | 24.42 | 23.58 | 1,310,900 |
Jul 12, 2023 | 24.32 | 24.53 | 24.13 | 24.14 | 23.31 | 1,440,700 |
Jul 11, 2023 | 23.27 | 24.10 | 23.22 | 24.03 | 23.20 | 978,100 |
Jul 10, 2023 | 23.30 | 23.40 | 23.09 | 23.23 | 22.43 | 1,457,300 |
Jul 7, 2023 | 23.52 | 23.58 | 23.30 | 23.32 | 22.52 | 902,200 |
Jul 6, 2023 | 23.58 | 23.69 | 23.21 | 23.61 | 22.80 | 517,100 |
Jul 5, 2023 | 23.80 | 24.07 | 23.60 | 23.85 | 23.03 | 654,700 |
Jul 3, 2023 | 23.48 | 24.14 | 23.48 | 23.95 | 23.13 | 444,400 |
Jun 30, 2023 | 24.04 | 24.04 | 23.24 | 23.54 | 22.73 | 1,199,300 |
Jun 29, 2023 | 0.28 Dividend | |||||
Jun 29, 2023 | 23.13 | 23.97 | 23.13 | 23.89 | 23.07 | 1,365,100 |
Jun 28, 2023 | 23.33 | 23.48 | 23.13 | 23.46 | 22.38 | 957,700 |
Jun 27, 2023 | 23.13 | 23.39 | 23.01 | 23.33 | 22.26 | 828,400 |
Jun 26, 2023 | 22.86 | 23.17 | 22.77 | 23.06 | 22.00 | 626,700 |
Jun 23, 2023 | 23.15 | 23.42 | 22.89 | 22.91 | 21.86 | 2,850,200 |
Jun 22, 2023 | 23.86 | 23.95 | 23.30 | 23.39 | 22.32 | 1,081,600 |
Jun 21, 2023 | 24.20 | 24.27 | 23.78 | 23.83 | 22.74 | 785,400 |
Jun 20, 2023 | 24.58 | 24.61 | 24.22 | 24.29 | 23.17 | 895,900 |
Jun 16, 2023 | 24.75 | 24.91 | 24.42 | 24.67 | 23.54 | 2,629,800 |
Jun 15, 2023 | 24.79 | 24.79 | 24.39 | 24.61 | 23.48 | 1,102,800 |
Jun 14, 2023 | 24.89 | 24.94 | 24.39 | 24.65 | 23.52 | 1,627,300 |
Jun 13, 2023 | 24.50 | 24.96 | 24.41 | 24.64 | 23.51 | 1,123,100 |
Jun 12, 2023 | 24.57 | 24.60 | 24.24 | 24.50 | 23.37 | 737,500 |
Jun 9, 2023 | 24.44 | 24.69 | 24.38 | 24.65 | 23.52 | 597,200 |
Jun 8, 2023 | 24.86 | 24.95 | 24.44 | 24.50 | 23.37 | 1,039,300 |
Jun 7, 2023 | 24.91 | 25.12 | 24.80 | 24.92 | 23.78 | 1,375,000 |
Jun 6, 2023 | 24.44 | 24.91 | 24.41 | 24.84 | 23.70 | 803,000 |
Jun 5, 2023 | 24.39 | 24.54 | 24.11 | 24.34 | 23.22 | 712,300 |
Jun 2, 2023 | 24.15 | 24.55 | 24.10 | 24.52 | 23.39 | 908,900 |
Jun 1, 2023 | 23.95 | 24.13 | 23.74 | 23.87 | 22.77 | 1,027,900 |
May 31, 2023 | 23.96 | 24.18 | 23.84 | 23.93 | 22.83 | 1,788,300 |
May 30, 2023 | 24.09 | 24.20 | 23.84 | 23.88 | 22.78 | 777,100 |
May 26, 2023 | 23.62 | 24.05 | 23.48 | 23.93 | 22.83 | 623,700 |
May 25, 2023 | 23.91 | 23.98 | 23.38 | 23.58 | 22.50 | 547,200 |
May 24, 2023 | 24.12 | 24.16 | 23.88 | 23.93 | 22.83 | 800,700 |
May 23, 2023 | 24.34 | 24.52 | 24.18 | 24.20 | 23.09 | 779,000 |
May 22, 2023 | 24.51 | 24.72 | 24.29 | 24.35 | 23.23 | 886,200 |
Related Tickers
VICI VICI Properties Inc.
30.22
-0.53%
AHH Armada Hoffler Properties, Inc.
11.41
-2.31%
WPC W. P. Carey Inc.
60.11
0.00%
BNL Broadstone Net Lease, Inc.
15.65
-0.25%
SAFE Safehold Inc.
20.43
-1.26%
GOOD Gladstone Commercial Corporation
14.45
-1.90%
MDV Modiv Industrial, Inc.
15.55
-2.87%
ESRT Empire State Realty Trust, Inc.
9.35
-1.99%
GNL Global Net Lease, Inc.
7.80
+0.39%
OLP One Liberty Properties, Inc.
23.94
-1.07%