Stockscreener 앱 받기
31.97
0.06%
-0.02
시장 영업 전:
32.99
1.02
+3.19%
Essential Properties Realty Trust Inc 주식 (EPRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $32.16 | $31.71 | $0.45 | 1,439,510.0 | -0.06% |
| 2025-05-02 | $32.22 | $31.81 | $0.41 | 891,582.0 | +0.25% |
| 2025-05-01 | $32.35 | $31.82 | $0.525 | 1,343,970.0 | -0.81% |
| 2025-04-30 | $32.27 | $31.18 | $1.09 | 2,141,433.0 | +0.75% |
| 2025-04-29 | $32.44 | $31.58 | $0.86 | 2,131,332.0 | +0.50% |
| 2025-04-28 | $31.91 | $31.41 | $0.50 | 1,765,275.0 | +0.13% |
| 2025-04-25 | $31.75 | $31.30 | $0.455 | 1,632,681.0 | +0.63% |
| 2025-04-24 | $32.49 | $31.51 | $0.98 | 1,795,162.0 | -1.78% |
| 2025-04-23 | $32.67 | $31.87 | $0.80 | 2,571,807.0 | -0.40% |
| 2025-04-22 | $32.46 | $31.94 | $0.52 | 1,862,289.0 | +1.35% |
| 2025-04-21 | $32.07 | $31.39 | $0.68 | 847,678.0 | -1.27% |
| 2025-04-17 | $32.50 | $31.91 | $0.59 | 1,358,084.0 | +1.07% |
| 2025-04-16 | $31.95 | $31.42 | $0.53 | 1,190,760.0 | +1.24% |
| 2025-04-15 | $31.63 | $31.30 | $0.33 | 1,508,550.0 | +0.48% |
| 2025-04-14 | $31.48 | $30.85 | $0.635 | 1,322,768.0 | +1.92% |
| 2025-04-11 | $30.80 | $29.27 | $1.53 | 1,609,898.0 | +2.36% |
| 2025-04-10 | $30.67 | $29.21 | $1.46 | 1,948,304.0 | -1.99% |
| 2025-04-09 | $30.86 | $27.44 | $3.41 | 3,002,206.0 | +7.70% |
| 2025-04-08 | $30.00 | $28.17 | $1.83 | 2,323,812.0 | -3.03% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $32.35 | $31.71 | $0.64 | 5,114,572.0 | -0.62% |
| 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% |
Essential Properties Realty Trust Inc 주식 (EPRT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.21 | $23.60 | $2.61 | 30,016,185.0 | +7.62% |
| 2023-11 | $23.87 | $21.97 | $1.90 | 22,672,709.0 | +8.20% |
| 2023-10 | $22.02 | $20.49 | $1.53 | 29,400,890.0 | +1.48% |
| 2023-09 | $24.24 | $21.32 | $2.92 | 26,209,389.0 | -9.95% |
| 2023-08 | $24.63 | $23.15 | $1.48 | 19,150,675.0 | -2.16% |
| 2023-07 | $26.15 | $23.09 | $3.06 | 19,132,578.0 | +4.29% |
| 2023-06 | $25.12 | $22.77 | $2.35 | 23,909,101.0 | -1.63% |
| 2023-05 | $25.70 | $23.38 | $2.33 | 15,508,424.0 | -3.31% |
| 2023-04 | $25.04 | $23.52 | $1.52 | 14,048,136.0 | -0.40% |
| 2023-03 | $26.30 | $22.86 | $3.44 | 20,664,108.0 | -3.53% |
| 2023-02 | $26.43 | $24.45 | $1.98 | 18,640,116.0 | +1.10% |
| 2023-01 | $25.50 | $22.55 | $2.95 | 20,876,084.0 | +8.56% |
1.29%
1.56%
자본화:
|
볼륨(24시간):