Stockscreener 앱 받기
32.09
1.39%
0.44
Essential Properties Realty Trust Inc 주식 (EPRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $32.39 | $31.69 | $0.70 | 1,450,443.0 | +1.39% |
| 2026-02-12 | $32.25 | $31.07 | $1.18 | 2,327,728.0 | +0.32% |
| 2026-02-11 | $31.94 | $31.41 | $0.53 | 1,324,011.0 | -1.13% |
| 2026-02-10 | $32.00 | $31.45 | $0.55 | 1,028,574.0 | +1.40% |
| 2026-02-09 | $31.73 | $31.36 | $0.375 | 875,038.0 | -0.88% |
| 2026-02-06 | $32.63 | $31.57 | $1.06 | 1,408,047.0 | -1.03% |
| 2026-02-05 | $32.28 | $31.02 | $1.26 | 2,166,443.0 | +3.85% |
| 2026-02-04 | $31.08 | $30.50 | $0.585 | 1,189,140.0 | +1.55% |
| 2026-02-03 | $30.48 | $29.77 | $0.71 | 1,665,379.0 | +1.00% |
| 2026-02-02 | $30.36 | $30.00 | $0.36 | 1,243,800.0 | -0.79% |
| 2026-01-30 | $30.42 | $29.61 | $0.8099 | 1,851,471.0 | +1.03% |
| 2026-01-29 | $30.18 | $29.49 | $0.685 | 2,309,266.0 | +1.90% |
| 2026-01-28 | $30.27 | $29.30 | $0.97 | 1,546,389.0 | -2.29% |
| 2026-01-27 | $30.54 | $30.14 | $0.40 | 1,804,758.0 | -0.49% |
| 2026-01-26 | $30.51 | $30.16 | $0.35 | 1,542,350.0 | -0.10% |
| 2026-01-23 | $30.37 | $29.97 | $0.40 | 1,106,669.0 | +0.20% |
| 2026-01-22 | $31.05 | $30.25 | $0.80 | 1,205,554.0 | -2.07% |
| 2026-01-21 | $31.20 | $30.54 | $0.66 | 1,795,542.0 | -0.39% |
| 2026-01-20 | $31.08 | $30.26 | $0.82 | 1,603,233.0 | +0.75% |
| 2026-01-16 | $30.89 | $30.40 | $0.485 | 1,379,314.0 | +0.95% |
| 2026-01-15 | $30.72 | $30.32 | $0.40 | 1,305,541.0 | +0.30% |
Essential Properties Realty Trust Inc 주식 (EPRT) 연도별 가격 이력
이 심층 분석에서는 Essential Properties Realty Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EPRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Essential Properties Realty Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Essential Properties Realty Trust Inc 주식 (EPRT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $32.63 | $29.77 | $2.86 | 16,129,046.0 | +5.70% |
| 2026-01 | $31.20 | $29.21 | $1.99 | 36,482,426.0 | +2.36% |
Essential Properties Realty Trust Inc 주식 (EPRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.72 | $29.37 | $2.35 | 34,857,543.0 | -4.96% |
| 2025-11 | $31.91 | $29.34 | $2.57 | 34,498,360.0 | +5.96% |
| 2025-10 | $32.05 | $28.95 | $3.10 | 45,100,977.0 | +0.40% |
| 2025-09 | $31.16 | $29.24 | $1.92 | 38,766,230.0 | -4.98% |
| 2025-08 | $31.72 | $29.76 | $1.96 | 26,705,480.0 | +2.72% |
| 2025-07 | $32.47 | $30.21 | $2.26 | 42,198,636.0 | -4.45% |
| 2025-06 | $33.35 | $31.20 | $2.15 | 40,544,084.0 | -1.82% |
| 2025-05 | $32.69 | $30.98 | $1.71 | 27,447,132.0 | +1.03% |
| 2025-04 | $32.94 | $27.44 | $5.50 | 40,826,448.0 | -1.44% |
| 2025-03 | $32.99 | $30.28 | $2.71 | 44,023,789.0 | -0.24% |
| 2025-02 | $32.83 | $30.06 | $2.77 | 22,694,190.0 | +1.93% |
| 2025-01 | $32.40 | $30.20 | $2.20 | 18,950,228.0 | +2.62% |
Essential Properties Realty Trust Inc 주식 (EPRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.01 | $30.60 | $3.41 | 22,423,724.0 | -8.48% |
| 2024-11 | $34.88 | $31.39 | $3.49 | 21,887,618.0 | +7.60% |
| 2024-10 | $34.37 | $31.67 | $2.70 | 22,452,260.0 | -7.20% |
| 2024-09 | $34.51 | $31.45 | $3.06 | 27,253,441.0 | +7.02% |
| 2024-08 | $32.04 | $27.82 | $4.22 | 28,685,135.0 | +7.84% |
| 2024-07 | $31.23 | $27.28 | $3.95 | 24,448,237.0 | +6.78% |
| 2024-06 | $28.18 | $26.62 | $1.55 | 33,536,304.0 | +3.47% |
| 2024-05 | $27.70 | $26.07 | $1.63 | 23,519,276.0 | +1.67% |
| 2024-04 | $26.72 | $24.72 | $2.00 | 23,248,456.0 | -1.20% |
| 2024-03 | $26.77 | $23.71 | $3.06 | 35,627,345.0 | +11.59% |
| 2024-02 | $25.28 | $23.58 | $1.70 | 24,230,455.0 | -4.09% |
| 2024-01 | $26.39 | $24.38 | $2.01 | 23,050,931.0 | -2.54% |
1.91%
자본화:
|
볼륨(24시간):