XNYS
Datos históricos de Essential Properties Realty Trust, Inc.
Essential Properties Realty Trust, Inc. · EPRT
$25.52
▲ +0.15 (+0.59%)
Última operación · 11/10/2026, 22:44:07 UTC
- Variación en el periodo
- −14.23%
- Máximo
- US$34.73
- 4 de marzo de 2026
- Mínimo
- US$24.62
- 8 de octubre de 2026
- Volumen medio diario
- 1.99 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.02 | 25.38 | 25.01 | 25.37 | +1.28% | 1.75 M |
| 8 oct 2026 | 24.97 | 25.11 | 24.62 | 25.05 | +0.40% | 2.81 M |
| 7 oct 2026 | 25.59 | 25.66 | 24.94 | 24.95 | −2.46% | 1.54 M |
| 6 oct 2026 | 25.72 | 25.87 | 25.54 | 25.58 | −0.23% | 2.03 M |
| 5 oct 2026 | 25.88 | 26.05 | 25.60 | 25.64 | −1.00% | 2.4 M |
| 2 oct 2026 | 25.74 | 26.03 | 25.58 | 25.90 | +1.17% | 2.4 M |
| 1 oct 2026 | 25.76 | 25.78 | 25.37 | 25.60 | −0.81% | 2.22 M |
| 30 sep 2026 | 26.06 | 26.08 | 25.77 | 25.81 | −1.75% | 2.41 M |
| 29 sep 2026 | 26.37 | 26.47 | 26.10 | 26.27 | −0.49% | 1.9 M |
| 28 sep 2026 | 26.56 | 26.61 | 26.19 | 26.40 | −0.49% | 2.01 M |
| 25 sep 2026 | 26.33 | 26.56 | 26.21 | 26.53 | +0.23% | 1.9 M |
| 24 sep 2026 | 26.92 | 27.03 | 26.37 | 26.47 | −1.49% | 2.32 M |
| 23 sep 2026 | 26.87 | 27.02 | 26.56 | 26.87 | −0.67% | 2.28 M |
| 22 sep 2026 | 26.96 | 27.29 | 26.75 | 27.05 | +1.08% | 2.3 M |
| 21 sep 2026 | 26.86 | 27.09 | 26.73 | 26.76 | +0.04% | 3.93 M |
| 18 sep 2026 | 26.55 | 27.09 | 26.47 | 26.75 | −0.19% | 5.28 M |
| 17 sep 2026 | 26.97 | 27.05 | 26.56 | 26.80 | +0.04% | 3.66 M |
| 16 sep 2026 | 28.00 | 28.19 | 26.69 | 26.79 | −4.29% | 4.89 M |
| 15 sep 2026 | 28.70 | 28.78 | 27.97 | 27.99 | −2.71% | 4.78 M |
| 14 sep 2026 | 28.84 | 29.22 | 28.61 | 28.77 | −0.07% | 2.11 M |
| 11 sep 2026 | 29.17 | 29.44 | 28.75 | 28.79 | −1.07% | 1.39 M |
| 10 sep 2026 | 29.52 | 29.67 | 29.05 | 29.10 | −1.62% | 1.37 M |
| 9 sep 2026 | 29.98 | 29.98 | 29.38 | 29.58 | −1.04% | 1.22 M |
| 8 sep 2026 | 29.64 | 29.91 | 29.62 | 29.89 | +0.84% | 1.17 M |
| 4 sep 2026 | 29.62 | 29.97 | 29.57 | 29.64 | −0.20% | 1.02 M |
| 3 sep 2026 | 30.16 | 30.18 | 29.60 | 29.70 | −0.90% | 1.41 M |
| 2 sep 2026 | 30.23 | 30.27 | 29.78 | 29.97 | −0.50% | 1.41 M |
| 1 sep 2026 | 30.10 | 30.32 | 29.95 | 30.12 | +0.40% | 1.46 M |
| 31 ago 2026 | 30.30 | 30.30 | 29.96 | 30.00 | −1.22% | 1.61 M |
| 28 ago 2026 | 30.56 | 30.58 | 30.30 | 30.37 | +0.03% | 734,805.517 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.