Essential Properties

EPRT
🏛️ usa →
29.93
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.67 29.05 28.67 28.83 0.4M
2021-12-30 28.72 29.06 28.64 28.64 0.5M
2021-12-29 28.63 29.04 28.38 28.97 0.6M
2021-12-28 28.34 28.66 28.22 28.54 0.5M
2021-12-27 27.93 28.27 27.76 28.25 0.4M
2021-12-23 27.96 28.32 27.86 27.93 0.4M
2021-12-22 27.47 27.80 27.44 27.73 0.6M
2021-12-21 26.88 27.54 26.68 27.44 0.6M
2021-12-20 26.74 27.04 26.11 26.58 0.7M
2021-12-17 27.07 27.62 26.79 27.01 4.5M
2021-12-16 27.69 27.69 27.01 27.24 0.9M
2021-12-15 26.87 27.55 26.62 27.39 0.9M
2021-12-14 27.47 27.60 26.98 27.02 0.8M
2021-12-13 27.17 27.83 27.13 27.60 0.7M
2021-12-10 28.03 28.22 27.30 27.33 0.8M
2021-12-09 28.40 28.54 27.76 27.77 0.6M
2021-12-08 28.83 29.21 28.69 28.72 0.5M
2021-12-07 28.95 29.29 28.63 28.88 0.9M
2021-12-06 27.94 28.79 27.92 28.53 0.8M
2021-12-03 27.57 27.62 27.09 27.39 1.0M
2021-12-02 26.62 27.63 26.62 27.45 0.8M
2021-12-01 27.53 28.06 26.45 26.48 0.7M
2021-11-30 27.06 27.76 26.92 27.03 1.0M
2021-11-29 27.63 27.77 27.25 27.37 0.9M
2021-11-26 27.31 27.54 26.76 27.25 0.4M
2021-11-24 28.01 28.52 27.90 28.48 0.4M
2021-11-23 28.33 28.42 27.95 28.15 0.9M
2021-11-22 27.94 28.50 27.60 28.20 0.7M
2021-11-19 28.29 28.39 27.65 27.93 0.9M
2021-11-18 28.48 28.65 28.35 28.43 0.7M
2021-11-17 28.70 28.70 27.87 28.50 1.4M
2021-11-16 29.10 29.11 28.36 28.84 0.7M
2021-11-15 28.91 29.34 28.66 29.04 2.0M
2021-11-12 29.49 29.55 28.84 28.90 0.5M
2021-11-11 29.16 29.49 28.95 29.45 0.3M
2021-11-10 29.29 29.45 29.07 29.11 0.3M
2021-11-09 29.81 29.93 29.24 29.32 0.4M
2021-11-08 30.28 30.57 29.75 29.76 0.6M
2021-11-05 30.64 31.23 30.15 30.16 0.6M
2021-11-04 30.61 30.83 30.03 30.09 0.5M
2021-11-03 30.64 30.98 30.42 30.43 0.6M
2021-11-02 30.64 30.94 30.29 30.58 0.5M
2021-11-01 29.75 30.40 29.33 30.31 0.7M
2021-10-29 30.23 30.36 29.52 29.79 0.7M
2021-10-28 29.86 30.41 29.86 30.37 0.2M
2021-10-27 29.93 30.24 29.73 29.74 0.4M
2021-10-26 29.61 30.30 29.61 30.05 0.3M
2021-10-25 29.29 29.74 29.20 29.67 0.3M
2021-10-22 29.52 29.68 29.26 29.38 0.4M
2021-10-21 29.38 29.63 29.20 29.42 0.3M
2021-10-20 29.01 29.51 28.90 29.48 0.3M
2021-10-19 29.26 29.35 28.97 28.98 0.3M
2021-10-18 28.88 29.30 28.74 29.21 0.3M
2021-10-15 29.45 29.75 28.92 29.05 0.4M
2021-10-14 29.05 29.26 28.91 29.02 0.4M
2021-10-13 28.77 29.01 28.56 28.93 0.4M
2021-10-12 28.16 28.92 28.13 28.70 0.4M
2021-10-11 28.02 28.34 27.90 28.16 0.5M
2021-10-08 28.45 28.55 28.00 28.01 0.5M
2021-10-07 28.93 29.06 28.33 28.37 0.5M
2021-10-06 27.84 28.65 27.70 28.63 1.5M
2021-10-05 28.55 28.55 28.01 28.08 0.4M
2021-10-04 28.36 28.55 28.18 28.36 0.4M
2021-10-01 28.15 28.75 27.90 28.39 0.5M
2021-09-30 28.40 28.58 27.89 27.92 0.5M
2021-09-29 28.14 28.48 28.02 28.17 0.6M
2021-09-28 28.64 28.82 28.29 28.35 0.5M
2021-09-27 28.56 29.29 28.56 28.70 0.8M
2021-09-24 28.94 29.01 28.42 28.55 0.8M
2021-09-23 29.36 29.51 28.97 29.01 0.4M
2021-09-22 29.22 29.52 28.98 29.29 0.8M
2021-09-21 29.30 29.59 28.94 28.96 1.6M
2021-09-20 29.10 29.50 28.62 29.09 1.4M
2021-09-17 30.53 30.62 29.44 29.47 2.1M
2021-09-16 30.75 31.01 30.41 30.43 1.1M
2021-09-15 30.67 30.95 30.07 30.70 2.3M
2021-09-14 31.28 31.38 30.42 30.71 0.6M
2021-09-13 31.49 31.56 31.06 31.22 0.6M
2021-09-10 31.86 32.11 31.10 31.11 0.5M
2021-09-09 32.62 32.67 31.72 31.73 0.7M
2021-09-08 32.02 32.72 32.00 32.57 0.6M
2021-09-07 32.73 32.92 32.33 32.39 0.8M
2021-09-03 32.28 32.69 32.15 32.68 0.5M
2021-09-02 32.22 32.51 31.98 32.46 0.5M
2021-09-01 32.27 32.50 31.97 32.08 0.5M
2021-08-31 32.16 32.51 32.00 32.41 1.3M
2021-08-30 31.90 32.29 31.57 32.25 0.5M
2021-08-27 31.45 32.30 31.40 31.85 0.9M
2021-08-26 31.27 31.49 31.05 31.32 0.6M
2021-08-25 30.81 31.45 30.62 31.25 0.4M
2021-08-24 30.87 31.05 30.50 30.79 0.5M
2021-08-23 30.90 31.14 30.50 30.58 0.6M
2021-08-20 30.30 30.97 30.18 30.74 0.6M
2021-08-19 30.30 30.79 30.07 30.34 0.4M
2021-08-18 30.83 30.97 30.50 30.57 0.4M
2021-08-17 30.51 31.02 30.23 30.86 0.7M
2021-08-16 30.97 31.24 30.78 30.84 0.4M
2021-08-13 30.50 31.12 30.35 31.04 0.6M
2021-08-12 30.33 30.47 30.09 30.34 0.7M
2021-08-11 29.70 30.26 29.47 30.14 0.4M
2021-08-10 30.07 30.16 29.68 29.70 0.7M
2021-08-09 30.01 30.18 29.72 30.10 0.4M
2021-08-06 30.16 30.61 30.07 30.14 0.4M
2021-08-05 29.61 30.17 29.50 30.16 0.4M
2021-08-04 29.48 29.64 29.25 29.37 0.3M
2021-08-03 29.49 29.56 28.99 29.54 0.5M
2021-08-02 29.97 30.48 29.35 29.49 0.5M
2021-07-30 29.61 30.09 29.31 29.80 0.6M
2021-07-29 29.20 30.28 29.00 29.78 1.1M
2021-07-28 29.31 29.44 28.88 28.96 0.4M
2021-07-27 28.91 29.18 28.80 29.17 0.3M
2021-07-26 29.20 29.51 28.90 29.11 0.5M
2021-07-23 28.81 29.20 28.60 29.14 0.3M
2021-07-22 28.90 29.19 28.53 28.69 0.3M
2021-07-21 28.85 29.46 28.73 29.09 0.5M
2021-07-20 27.48 29.03 27.33 28.79 0.7M
2021-07-19 27.37 27.55 26.92 27.23 0.7M
2021-07-16 28.25 28.35 27.95 27.96 0.4M
2021-07-15 28.07 28.26 27.91 28.06 0.4M
2021-07-14 27.81 28.19 27.70 28.07 0.6M
2021-07-13 28.25 28.25 27.71 27.76 0.8M
2021-07-12 27.83 28.40 27.83 28.31 0.6M
2021-07-09 27.48 27.99 27.32 27.98 0.4M
2021-07-08 27.19 27.64 26.86 27.27 0.7M
2021-07-07 27.63 27.85 27.36 27.50 0.6M
2021-07-06 27.19 27.70 26.78 27.63 0.5M
2021-07-02 27.59 27.73 27.14 27.31 0.8M
2021-07-01 27.11 27.61 26.83 27.39 1.2M
2021-06-30 27.15 27.31 26.87 27.04 0.7M
2021-06-29 27.08 27.55 27.07 27.19 0.5M
2021-06-28 27.25 27.57 26.83 27.25 0.8M
2021-06-25 27.33 27.71 27.17 27.25 2.7M
2021-06-24 27.44 27.71 27.18 27.35 0.8M
2021-06-23 27.28 27.53 27.27 27.37 0.9M
2021-06-22 27.46 27.64 27.06 27.34 1.2M
2021-06-21 27.28 28.05 27.23 27.60 1.5M
2021-06-18 27.72 27.99 27.24 27.28 2.8M
2021-06-17 28.01 28.26 27.77 28.00 1.3M
2021-06-16 28.54 28.83 28.04 28.04 1.4M
2021-06-15 29.02 29.29 28.46 28.66 0.8M
2021-06-14 28.45 29.04 28.45 28.88 0.8M
2021-06-11 28.53 28.62 28.23 28.45 0.7M
2021-06-10 28.33 28.69 28.11 28.49 0.8M
2021-06-09 28.37 28.61 28.15 28.37 0.5M
2021-06-08 27.66 28.38 27.63 28.12 1.2M
2021-06-07 27.59 27.96 27.34 27.69 0.8M
2021-06-04 27.28 27.33 27.00 27.28 0.9M
2021-06-03 26.54 27.15 26.28 27.06 1.3M
2021-06-02 26.40 26.53 26.13 26.52 1.3M
2021-06-01 25.70 26.40 25.60 26.38 1.0M
2021-05-28 25.46 25.72 25.27 25.60 0.4M
2021-05-27 25.94 25.94 25.38 25.38 0.9M
2021-05-26 25.58 25.86 25.37 25.77 0.5M
2021-05-25 25.20 25.70 25.16 25.37 0.4M
2021-05-24 24.95 25.34 24.76 25.15 2.7M
2021-05-21 24.84 24.84 24.44 24.69 0.6M
2021-05-20 24.34 24.71 24.10 24.66 0.5M
2021-05-19 24.18 24.42 23.72 24.40 0.7M
2021-05-18 24.98 25.09 24.52 24.53 0.3M
2021-05-17 24.61 25.13 24.32 25.05 0.5M
2021-05-14 24.46 24.86 24.39 24.82 0.3M
2021-05-13 23.78 24.46 23.78 24.22 0.4M
2021-05-12 24.61 24.64 23.73 23.75 0.7M
2021-05-11 24.94 24.94 24.21 24.73 1.0M
2021-05-10 25.92 25.97 25.32 25.34 1.0M
2021-05-07 25.55 25.96 25.55 25.92 0.4M
2021-05-06 25.24 25.68 25.17 25.68 0.6M
2021-05-05 25.88 25.92 24.83 25.20 0.8M
2021-05-04 26.45 26.75 25.79 25.92 0.8M
2021-05-03 26.41 26.53 26.06 26.41 1.4M
2021-04-30 26.19 26.44 25.85 26.19 0.7M
2021-04-29 26.39 26.62 26.10 26.32 0.6M
2021-04-28 26.02 26.35 25.97 26.13 0.5M
2021-04-27 26.50 26.50 26.08 26.12 0.6M
2021-04-26 26.23 26.54 26.08 26.29 0.7M
2021-04-23 26.45 26.70 25.98 26.08 1.0M
2021-04-22 25.98 26.62 25.89 26.44 1.7M
2021-04-21 25.21 25.86 25.12 25.85 0.8M
2021-04-20 24.70 25.21 24.70 25.08 1.3M
2021-04-19 25.12 25.12 24.57 24.88 1.0M
2021-04-16 25.12 25.37 24.78 25.08 1.4M
2021-04-15 24.55 24.97 24.36 24.82 0.9M
2021-04-14 24.63 24.88 24.32 24.51 3.6M
2021-04-13 24.05 24.49 23.85 24.38 5.8M
2021-04-12 24.28 24.47 23.75 24.37 0.6M
2021-04-09 24.28 24.41 23.93 24.30 0.4M
2021-04-08 23.97 24.42 23.86 24.27 0.7M
2021-04-07 24.25 24.39 23.85 23.99 0.7M
2021-04-06 23.92 24.14 23.66 23.84 0.4M
2021-04-05 23.83 23.97 23.51 23.91 0.5M
2021-04-01 23.14 23.62 23.02 23.58 0.5M
2021-03-31 23.09 23.40 22.82 22.83 0.8M
2021-03-30 22.89 23.33 22.84 23.12 0.7M
2021-03-29 23.52 24.13 23.11 23.15 0.7M
2021-03-26 23.41 23.72 23.13 23.69 0.6M
2021-03-25 22.31 23.28 21.94 23.17 0.4M
2021-03-24 22.81 23.37 22.50 22.55 1.5M
2021-03-23 22.51 22.93 22.40 22.56 1.1M
2021-03-22 23.07 23.15 22.55 22.75 0.6M
2021-03-19 22.82 24.28 22.82 23.01 2.0M
2021-03-18 24.73 24.73 23.40 23.56 1.0M
2021-03-17 24.79 25.22 24.21 24.87 3.7M
2021-03-16 24.76 24.97 24.45 24.79 1.7M
2021-03-15 24.04 25.06 24.04 24.92 0.9M
2021-03-12 23.75 24.30 23.53 24.22 0.6M
2021-03-11 23.84 23.96 23.51 23.73 0.9M
2021-03-10 22.59 24.07 22.59 23.76 3.2M
2021-03-09 22.86 23.16 22.60 22.62 0.9M
2021-03-08 22.93 23.25 22.50 22.70 0.5M
2021-03-05 22.84 22.93 21.74 22.89 0.8M
2021-03-04 23.64 23.64 21.98 22.56 1.0M
2021-03-03 23.30 23.67 23.14 23.42 0.7M
2021-03-02 23.54 23.55 22.52 23.21 0.8M
2021-03-01 23.35 24.07 23.24 23.67 0.8M
2021-02-26 23.78 23.88 22.98 23.20 1.8M
2021-02-25 24.23 24.99 23.32 23.60 2.2M
2021-02-24 23.46 24.27 22.51 24.23 1.9M
2021-02-23 23.46 23.98 23.38 23.39 0.7M
2021-02-22 22.97 23.68 22.95 23.55 0.9M
2021-02-19 23.00 23.22 22.90 23.03 0.8M
2021-02-18 22.69 23.09 22.68 23.00 1.0M
2021-02-17 22.82 23.08 22.57 22.73 0.8M
2021-02-16 23.30 23.35 22.80 23.05 1.0M
2021-02-12 23.44 23.67 22.98 23.11 0.7M
2021-02-11 23.18 23.74 23.08 23.61 0.9M
2021-02-10 22.37 23.33 22.37 23.12 0.8M
2021-02-09 22.27 22.27 21.95 22.19 0.4M
2021-02-08 22.29 22.50 22.05 22.29 0.6M
2021-02-05 22.49 22.56 22.03 22.37 0.5M
2021-02-04 21.50 22.32 21.48 22.25 0.4M
2021-02-03 21.50 21.65 20.88 21.55 0.4M
2021-02-02 21.24 21.74 20.95 21.55 0.7M
2021-02-01 20.83 21.13 20.31 21.05 0.5M
2021-01-29 21.52 21.96 20.78 20.82 0.6M
2021-01-28 21.27 21.99 21.02 21.71 0.9M
2021-01-27 21.28 21.65 20.77 21.05 1.1M
2021-01-26 21.03 21.76 21.03 21.66 1.0M
2021-01-25 20.49 21.15 20.24 20.75 0.7M
2021-01-22 20.40 20.52 20.14 20.46 0.4M
2021-01-21 20.95 20.96 20.36 20.50 0.6M
2021-01-20 20.41 21.18 20.36 21.07 0.9M
2021-01-19 20.59 20.59 20.27 20.41 0.4M
2021-01-15 20.41 20.53 20.00 20.43 0.6M
2021-01-14 20.74 20.74 20.34 20.51 0.4M
2021-01-13 20.39 20.67 20.29 20.48 0.3M
2021-01-12 20.53 20.72 20.40 20.42 0.6M
2021-01-11 20.94 21.00 20.35 20.57 0.7M
2021-01-08 20.64 21.18 20.45 21.06 1.1M
2021-01-07 21.01 21.13 20.10 20.64 0.9M
2021-01-06 20.97 21.26 20.40 21.08 0.9M
2021-01-05 20.50 20.94 20.50 20.60 0.7M
2021-01-04 21.19 21.42 20.08 20.43 0.8M