EPRT
Essen Prop REIT (EPRT)
NYSE
$30.36+$0.90 (+3.05%)
Price as of Jun 23, 2026 4:37 PM EDT
  • $6.4B
    Market Cap
  • -6.93%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    -5.97%
    Low Price$29.36
    High Price$31.41
  • 3 Months
    -6.15%
    Low Price$29.36
    High Price$33.50
  • 1 Year
    -6.93%
    Low Price$29.20
    High Price$34.59
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
29.37
29.73
29.28
29.46
+0.34%
1,633,802
06/18/2026
29.53
29.86
29.23
29.36
-0.54%
4,906,784
06/17/2026
30.22
30.44
29.32
29.52
-2.89%
1,259,092
06/16/2026
30.41
30.64
30.18
30.40
+0.46%
1,250,153
06/15/2026
30.73
30.85
30.16
30.26
-2.01%
2,054,562
06/12/2026
30.54
30.91
30.52
30.88
+1.75%
1,250,643
06/11/2026
30.90
31.16
30.31
30.35
-1.43%
1,482,087
06/10/2026
30.65
31.19
30.45
30.79
+1.42%
1,732,001
06/09/2026
30.20
30.76
30.10
30.36
+1.13%
3,223,082
06/08/2026
30.23
30.50
29.81
30.02
-0.83%
3,112,801
06/05/2026
29.74
30.58
29.61
30.27
+2.02%
1,886,937
06/04/2026
30.23
30.32
29.46
29.67
-0.13%
2,063,560
06/03/2026
29.99
30.30
29.69
29.71
-1.43%
2,156,436
06/02/2026
30.09
30.34
29.95
30.14
+0.77%
2,783,994
06/01/2026
30.18
30.33
29.85
29.91
-2.19%
1,844,648
05/29/2026
30.82
30.94
30.47
30.58
-1.45%
2,476,437
05/28/2026
31.17
31.25
30.94
31.03
-0.77%
1,544,576
05/27/2026
31.47
31.60
31.26
31.27
-0.45%
1,329,963
05/26/2026
31.26
31.47
31.09
31.41
+0.26%
1,168,087
05/22/2026
31.39
31.44
31.00
31.33
-0.16%
1,212,386
05/21/2026
31.24
31.42
30.90
31.38
+0.22%
1,312,839
05/20/2026
31.24
31.46
31.10
31.31
+0.45%
1,220,956
05/19/2026
30.99
31.37
30.89
31.17
+0.84%
2,018,512
05/18/2026
30.33
30.93
30.33
30.91
+2.32%
901,821
05/15/2026
30.63
30.63
30.11
30.21
-1.21%
1,217,381
05/14/2026
30.79
30.89
30.40
30.58
-0.33%
1,648,640
05/13/2026
31.03
31.17
30.60
30.68
-1.89%
1,539,825
05/12/2026
31.47
31.50
31.04
31.27
-0.26%
893,608
05/11/2026
31.50
31.62
31.22
31.35
-0.16%
1,159,259
05/08/2026
31.48
31.73
31.38
31.40
-0.22%
1,252,871
05/07/2026
31.41
31.57
31.08
31.47
+0.22%
1,680,011
05/06/2026
31.19
31.69
31.18
31.40
+0.71%
2,782,798
05/05/2026
31.01
31.20
30.88
31.18
+0.52%
1,235,189
05/04/2026
31.09
31.46
30.88
31.02
-0.77%
1,136,094
05/01/2026
31.49
31.54
31.16
31.26
-0.54%
1,833,437
04/30/2026
31.34
31.60
31.12
31.43
+0.87%
1,916,648
04/29/2026
31.23
31.55
31.05
31.16
-0.61%
1,996,795
04/28/2026
31.41
31.51
30.99
31.35
+0.80%
2,933,993
04/27/2026
31.42
31.97
31.09
31.10
-1.02%
2,589,436
04/24/2026
31.48
31.98
31.41
31.42
-0.25%
3,345,320
04/23/2026
32.64
32.64
31.08
31.50
-1.81%
5,976,576
04/22/2026
33.08
33.08
31.90
32.08
-2.67%
2,483,584
04/22/2026
$0.50 Earnings
04/21/2026
33.19
33.38
32.82
32.96
-1.02%
1,818,601
04/20/2026
33.44
33.57
33.26
33.30
-0.60%
1,928,464
04/17/2026
32.88
33.60
32.81
33.50
+1.92%
2,020,431
04/16/2026
32.61
32.98
32.52
32.87
+0.61%
2,094,921
04/15/2026
32.17
32.73
32.02
32.67
+1.15%
1,689,842
04/14/2026
31.96
32.34
31.89
32.30
+0.50%
2,986,265
04/13/2026
32.49
32.49
31.99
32.14
-1.23%
2,142,363
04/10/2026
32.49
32.62
32.22
32.54
+0.31%
1,157,492
04/09/2026
31.60
32.62
31.53
32.44
+2.40%
2,758,559
04/08/2026
31.57
31.96
31.57
31.68
+0.16%
3,100,337
04/07/2026
31.01
31.65
31.01
31.63
+2.03%
2,219,445
04/06/2026
30.69
31.07
30.59
31.00
+0.49%
2,344,405
04/02/2026
30.89
31.07
30.57
30.85
+0.75%
1,331,477
04/01/2026
30.11
30.68
30.11
30.62
+0.86%
3,041,624
03/31/2026
30.73
31.06
30.36
30.36
-0.33%
3,017,984
03/31/2026
$0.31 Dividend
03/30/2026
30.37
30.75
30.29
30.46
+1.28%
1,961,049
03/27/2026
30.46
30.70
30.00
30.07
-1.17%
2,081,587
03/26/2026
30.32
30.71
30.22
30.43
+0.16%
1,510,879
03/25/2026
30.97
31.03
30.38
30.38
-1.32%
1,991,081
03/24/2026
30.72
31.13
30.51
30.79
-0.64%
2,216,433
03/23/2026
31.70
31.83
30.98
30.98
-1.29%
2,338,080
03/20/2026
32.25
32.27
31.10
31.39
-2.64%
5,709,640
03/19/2026
32.30
32.71
32.08
32.24
-0.40%
1,758,608
03/18/2026
32.62
32.85
32.35
32.37
-1.24%
1,838,831
03/17/2026
32.95
33.06
32.72
32.78
+0.30%
2,282,489
03/16/2026
32.88
32.99
32.55
32.68
+0.21%
2,253,435
03/13/2026
33.08
33.21
32.46
32.61
-0.24%
1,965,714
03/12/2026
32.57
33.07
32.49
32.69
-0.06%
2,050,372
03/11/2026
33.37
33.43
32.58
32.71
-1.99%
2,275,110
03/10/2026
33.64
33.72
33.29
33.37
-1.32%
2,029,377
03/09/2026
33.84
33.88
33.26
33.82
-0.52%
2,089,400
03/06/2026
33.76
34.00
33.43
33.99
+0.26%
1,523,506
03/05/2026
33.86
34.05
33.75
33.90
-0.93%
1,811,501
03/04/2026
34.32
34.38
33.92
34.22
-0.03%
1,799,122
03/03/2026
33.92
34.32
33.64
34.23
-0.03%
2,027,192
03/02/2026
33.58
34.30
33.41
34.24
+1.92%
2,076,678
02/27/2026
33.34
34.03
33.34
33.60
+0.77%
3,046,273
02/26/2026
33.14
33.36
32.93
33.34
+0.75%
1,580,801
02/25/2026
32.90
33.11
32.68
33.09
+0.48%
2,263,314
02/24/2026
32.73
33.01
32.49
32.93
+0.48%
2,030,126
02/23/2026
32.67
32.88
32.35
32.78
+1.13%
2,115,495
02/20/2026
32.23
32.54
32.02
32.41
+0.55%
1,977,034
02/19/2026
31.92
32.31
31.81
32.23
+0.71%
2,306,685
02/18/2026
32.58
32.67
31.68
32.00
-1.10%
8,186,080
02/17/2026
31.96
32.39
31.71
32.36
+1.87%
1,880,572
02/13/2026
31.78
32.06
31.37
31.77
+1.39%
1,566,466
02/12/2026
31.44
31.93
30.76
31.33
+0.32%
2,342,613
02/11/2026
31.57
31.62
31.09
31.23
-1.13%
1,329,204
02/11/2026
$0.49 Earnings
02/10/2026
31.23
31.68
31.13
31.59
+1.40%
1,029,406
02/09/2026
31.35
31.42
31.04
31.15
-0.88%
875,060
02/06/2026
31.96
32.30
31.26
31.43
-1.03%
1,486,781
02/05/2026
30.75
31.96
30.71
31.76
+3.85%
2,228,434
02/04/2026
30.34
30.77
30.19
30.58
+1.55%
1,189,192
02/03/2026
29.65
30.17
29.47
30.11
+1.00%
1,665,379
02/02/2026
30.05
30.05
29.70
29.82
-0.79%
1,244,304