EPRT
Essen Prop REIT (EPRT)
NYSE
$25.88-$0.02 (-0.08%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $5.5B
    Market Cap
  • -9.49%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    -12.51%
    Low Price$25.60
    High Price$29.53
  • 3 Months
    -15.91%
    Low Price$25.60
    High Price$32.94
  • 1 Year
    -9.49%
    Low Price$25.60
    High Price$33.47
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
25.74
26.03
25.58
25.90
+1.17%
2,399,314
10/01/2026
25.76
25.78
25.37
25.60
-0.81%
2,216,420
09/30/2026
26.06
26.08
25.77
25.81
-0.54%
2,409,289
09/30/2026
$0.32 Dividend
09/29/2026
26.05
26.15
25.78
25.95
-0.49%
1,899,276
09/28/2026
26.24
26.29
25.87
26.08
-0.49%
2,010,140
09/25/2026
26.01
26.23
25.89
26.21
+0.23%
1,897,883
09/24/2026
26.59
26.70
26.04
26.15
-1.49%
2,322,052
09/23/2026
26.54
26.69
26.24
26.54
-0.67%
2,276,801
09/22/2026
26.63
26.96
26.42
26.72
+1.08%
2,300,801
09/21/2026
26.53
26.76
26.40
26.43
+0.04%
3,933,698
09/18/2026
26.23
26.76
26.15
26.42
-0.19%
5,283,178
09/17/2026
26.64
26.72
26.24
26.47
+0.04%
3,662,762
09/16/2026
27.66
27.85
26.36
26.46
-4.29%
4,893,256
09/15/2026
28.35
28.43
27.63
27.65
-2.71%
4,784,323
09/14/2026
28.49
28.86
28.26
28.42
-0.07%
2,159,851
09/11/2026
28.81
29.08
28.40
28.44
-1.07%
1,421,522
09/10/2026
29.16
29.30
28.70
28.75
-1.62%
1,371,404
09/09/2026
29.61
29.61
29.02
29.22
-1.04%
1,223,737
09/08/2026
29.28
29.55
29.26
29.53
+0.84%
1,174,779
09/04/2026
29.26
29.60
29.21
29.28
-0.20%
1,023,809
09/03/2026
29.79
29.81
29.24
29.34
-0.90%
1,407,702
09/02/2026
29.86
29.90
29.41
29.60
-0.50%
1,413,451
09/01/2026
29.73
29.95
29.59
29.75
+0.40%
1,458,000
08/31/2026
29.93
29.93
29.59
29.63
-1.22%
1,605,200
08/28/2026
30.19
30.20
29.93
30.00
+0.03%
734,705
08/27/2026
30.22
30.27
29.99
29.99
-1.14%
1,101,784
08/26/2026
30.53
30.53
30.17
30.34
-0.29%
1,282,496
08/25/2026
30.57
30.57
30.32
30.42
-0.58%
1,541,013
08/24/2026
30.60
30.84
30.47
30.60
+0.45%
1,006,950
08/21/2026
30.79
30.79
30.40
30.46
-1.06%
1,157,079
08/20/2026
30.83
31.02
30.56
30.79
+0.23%
1,174,321
08/19/2026
30.69
31.00
30.45
30.72
+0.97%
6,939,516
08/18/2026
30.95
31.02
30.25
30.42
-1.09%
1,767,208
08/17/2026
30.61
30.77
30.42
30.76
+0.26%
1,299,305
08/14/2026
30.55
30.86
30.49
30.68
+0.06%
1,228,506
08/13/2026
30.41
30.76
30.33
30.66
+1.34%
1,056,914
08/12/2026
29.73
30.30
29.73
30.26
+1.90%
939,916
08/11/2026
29.69
29.96
29.68
29.69
-0.40%
1,308,685
08/10/2026
30.09
30.09
29.71
29.81
-1.47%
1,244,792
08/07/2026
30.26
30.39
30.08
30.26
0.00%
1,557,855
08/06/2026
30.59
30.66
30.13
30.26
-0.36%
700,028
08/05/2026
30.58
30.58
30.06
30.37
+0.13%
996,994
08/04/2026
30.57
30.57
30.04
30.33
-1.44%
1,405,880
08/03/2026
30.97
31.25
30.76
30.77
-0.45%
1,303,046
07/31/2026
30.75
30.98
30.64
30.91
+0.06%
1,279,159
07/30/2026
31.32
31.58
30.59
30.89
-2.28%
1,083,175
07/29/2026
31.86
31.96
31.50
31.61
-0.31%
1,581,151
07/28/2026
31.75
31.90
31.36
31.71
+0.53%
1,793,621
07/27/2026
31.67
32.04
31.52
31.54
-1.27%
1,227,398
07/24/2026
31.69
32.11
31.60
31.95
+0.75%
2,168,795
07/23/2026
32.34
32.50
31.48
31.71
-1.71%
2,338,467
07/22/2026
33.05
33.17
32.08
32.26
-1.80%
2,771,558
07/22/2026
$0.50 Earnings
07/21/2026
32.70
33.12
32.68
32.85
-0.27%
1,994,136
07/20/2026
32.77
33.16
32.67
32.94
+0.06%
2,142,235
07/17/2026
32.62
33.11
32.42
32.92
+1.25%
1,735,532
07/16/2026
31.13
32.53
31.10
32.52
+5.11%
1,868,261
07/15/2026
31.10
31.37
30.90
30.94
+0.38%
1,077,748
07/14/2026
30.96
31.13
30.80
30.82
-0.57%
825,347
07/13/2026
30.96
31.18
30.76
31.00
+0.64%
969,651
07/10/2026
30.92
31.02
30.55
30.80
-0.06%
853,816
07/09/2026
30.84
30.94
30.67
30.82
+0.06%
1,479,672
07/08/2026
30.79
31.02
30.66
30.80
-0.32%
1,690,920
07/07/2026
30.78
31.36
30.59
30.90
+1.30%
1,461,310
07/06/2026
30.67
31.03
30.49
30.50
-0.96%
2,001,458
07/02/2026
29.89
30.80
29.73
30.80
+3.90%
1,554,210
07/01/2026
29.62
29.83
29.49
29.64
+0.54%
1,760,509
06/30/2026
29.66
30.06
29.48
29.49
-1.16%
2,839,687
06/30/2026
$0.32 Dividend
06/29/2026
29.94
29.94
29.57
29.83
-0.33%
2,555,051
06/26/2026
29.84
30.35
29.77
29.93
+0.72%
8,302,295
06/25/2026
29.73
29.98
29.28
29.71
-0.10%
1,755,871
06/24/2026
29.73
29.99
29.62
29.74
+0.26%
1,741,930
06/23/2026
29.17
29.76
29.02
29.67
+3.02%
1,752,464
06/22/2026
28.71
29.06
28.62
28.80
+0.34%
1,633,802
06/18/2026
28.86
29.19
28.57
28.70
-0.54%
4,906,784
06/17/2026
29.54
29.75
28.66
28.85
-2.89%
1,259,092
06/16/2026
29.72
29.95
29.50
29.71
+0.46%
1,250,153
06/15/2026
30.04
30.15
29.48
29.58
-2.01%
2,054,562
06/12/2026
29.85
30.21
29.83
30.18
+1.75%
1,250,643
06/11/2026
30.20
30.45
29.63
29.67
-1.43%
1,482,087
06/10/2026
29.96
30.49
29.76
30.10
+1.42%
1,732,001
06/09/2026
29.52
30.07
29.42
29.68
+1.13%
3,223,082
06/08/2026
29.55
29.81
29.14
29.34
-0.83%
3,112,801
06/05/2026
29.07
29.89
28.94
29.59
+2.02%
1,886,937
06/04/2026
29.55
29.64
28.80
29.00
-0.13%
2,063,560
06/03/2026
29.31
29.62
29.02
29.04
-1.43%
2,156,436
06/02/2026
29.41
29.66
29.27
29.46
+0.77%
2,783,994
06/01/2026
29.50
29.65
29.17
29.24
-2.19%
1,844,648
05/29/2026
30.13
30.24
29.78
29.89
-1.45%
2,476,437
05/28/2026
30.47
30.55
30.24
30.33
-0.77%
1,544,576
05/27/2026
30.76
30.89
30.56
30.57
-0.45%
1,329,963
05/26/2026
30.56
30.76
30.39
30.70
+0.26%
1,168,087
05/22/2026
30.68
30.73
30.30
30.62
-0.16%
1,212,386
05/21/2026
30.54
30.71
30.20
30.67
+0.22%
1,312,839
05/20/2026
30.54
30.75
30.40
30.60
+0.45%
1,220,956
05/19/2026
30.29
30.66
30.19
30.47
+0.84%
2,018,512
05/18/2026
29.65
30.23
29.65
30.21
+2.32%
901,821
05/15/2026
29.94
29.94
29.43
29.53
-1.21%
1,217,381