EPRT
Essen Prop REIT (EPRT)
NYSE
$31.50+$0.12 (+0.37%)
Price as of Jul 14, 2026 8:38 AM EDT
  • $6.8B
    Market Cap
  • 2.64%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    +2.70%
    Low Price$29.36
    High Price$31.38
  • 3 Months
    -1.33%
    Low Price$29.36
    High Price$33.50
  • 1 Year
    +2.64%
    Low Price$29.20
    High Price$34.59
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
31.34
31.56
31.14
31.38
+0.64%
969,651
07/10/2026
31.30
31.40
30.93
31.18
-0.06%
853,816
07/09/2026
31.22
31.32
31.05
31.20
+0.06%
1,479,672
07/08/2026
31.17
31.40
31.04
31.18
-0.32%
1,690,920
07/07/2026
31.16
31.75
30.97
31.28
+1.30%
1,461,310
07/06/2026
31.05
31.42
30.87
30.88
-0.96%
2,001,458
07/02/2026
30.26
31.18
30.10
31.18
+3.90%
1,554,210
07/01/2026
29.99
30.20
29.85
30.01
+0.54%
1,760,509
06/30/2026
30.03
30.44
29.84
29.85
-1.16%
2,839,687
06/30/2026
$0.32 Dividend
06/29/2026
30.31
30.31
29.94
30.20
-0.33%
2,555,051
06/26/2026
30.21
30.72
30.14
30.30
+0.72%
8,302,295
06/25/2026
30.10
30.35
29.65
30.08
-0.10%
1,755,871
06/24/2026
30.10
30.36
29.98
30.11
+0.26%
1,741,930
06/23/2026
29.53
30.13
29.38
30.03
+3.02%
1,752,464
06/22/2026
29.06
29.42
28.97
29.15
+0.34%
1,633,802
06/18/2026
29.22
29.55
28.92
29.05
-0.54%
4,906,784
06/17/2026
29.90
30.12
29.01
29.21
-2.89%
1,259,092
06/16/2026
30.09
30.32
29.86
30.08
+0.46%
1,250,153
06/15/2026
30.41
30.52
29.84
29.94
-2.01%
2,054,562
06/12/2026
30.22
30.59
30.20
30.56
+1.75%
1,250,643
06/11/2026
30.58
30.83
29.99
30.03
-1.43%
1,482,087
06/10/2026
30.33
30.86
30.13
30.47
+1.42%
1,732,001
06/09/2026
29.88
30.44
29.78
30.04
+1.13%
3,223,082
06/08/2026
29.91
30.18
29.50
29.71
-0.83%
3,112,801
06/05/2026
29.43
30.26
29.29
29.95
+2.02%
1,886,937
06/04/2026
29.91
30.00
29.15
29.36
-0.13%
2,063,560
06/03/2026
29.68
29.98
29.38
29.40
-1.43%
2,156,436
06/02/2026
29.77
30.02
29.64
29.82
+0.77%
2,783,994
06/01/2026
29.86
30.01
29.53
29.60
-2.19%
1,844,648
05/29/2026
30.50
30.61
30.15
30.26
-1.45%
2,476,437
05/28/2026
30.84
30.92
30.62
30.70
-0.77%
1,544,576
05/27/2026
31.14
31.27
30.93
30.94
-0.45%
1,329,963
05/26/2026
30.93
31.14
30.76
31.08
+0.26%
1,168,087
05/22/2026
31.06
31.11
30.67
31.00
-0.16%
1,212,386
05/21/2026
30.91
31.09
30.58
31.05
+0.22%
1,312,839
05/20/2026
30.91
31.13
30.77
30.98
+0.45%
1,220,956
05/19/2026
30.67
31.04
30.56
30.84
+0.84%
2,018,512
05/18/2026
30.01
30.61
30.01
30.59
+2.32%
901,821
05/15/2026
30.31
30.31
29.79
29.89
-1.21%
1,217,381
05/14/2026
30.47
30.57
30.08
30.26
-0.33%
1,648,640
05/13/2026
30.70
30.84
30.28
30.36
-1.89%
1,539,825
05/12/2026
31.14
31.17
30.71
30.94
-0.26%
893,608
05/11/2026
31.17
31.29
30.89
31.02
-0.16%
1,159,259
05/08/2026
31.15
31.40
31.05
31.07
-0.22%
1,252,871
05/07/2026
31.08
31.24
30.75
31.14
+0.22%
1,680,011
05/06/2026
30.86
31.36
30.85
31.07
+0.71%
2,782,798
05/05/2026
30.68
30.87
30.56
30.85
+0.52%
1,235,189
05/04/2026
30.76
31.13
30.56
30.69
-0.77%
1,136,094
05/01/2026
31.16
31.21
30.83
30.93
-0.54%
1,833,437
04/30/2026
31.01
31.27
30.79
31.10
+0.87%
1,916,648
04/29/2026
30.90
31.21
30.72
30.83
-0.61%
1,996,795
04/28/2026
31.08
31.17
30.67
31.02
+0.80%
2,933,993
04/27/2026
31.09
31.63
30.76
30.77
-1.02%
2,589,436
04/24/2026
31.15
31.64
31.08
31.09
-0.25%
3,345,320
04/23/2026
32.30
32.30
30.75
31.17
-1.81%
5,976,576
04/22/2026
32.73
32.73
31.57
31.74
-2.67%
2,483,584
04/22/2026
$0.50 Earnings
04/21/2026
32.84
33.03
32.48
32.61
-1.02%
1,818,601
04/20/2026
33.09
33.22
32.91
32.95
-0.60%
1,928,464
04/17/2026
32.54
33.25
32.47
33.15
+1.92%
2,020,431
04/16/2026
32.27
32.63
32.18
32.53
+0.61%
2,094,921
04/15/2026
31.83
32.38
31.68
32.33
+1.15%
1,689,842
04/14/2026
31.62
32.00
31.56
31.96
+0.50%
2,986,265
04/13/2026
32.15
32.15
31.65
31.80
-1.23%
2,142,363
04/10/2026
32.15
32.27
31.88
32.20
+0.31%
1,157,492
04/09/2026
31.27
32.28
31.20
32.10
+2.40%
2,758,559
04/08/2026
31.24
31.62
31.24
31.35
+0.16%
3,100,337
04/07/2026
30.68
31.32
30.68
31.30
+2.03%
2,219,445
04/06/2026
30.37
30.74
30.27
30.67
+0.49%
2,344,405
04/02/2026
30.57
30.74
30.25
30.53
+0.75%
1,331,477
04/01/2026
29.79
30.36
29.79
30.30
+0.86%
3,041,624
03/31/2026
30.41
30.73
30.04
30.04
-0.33%
3,017,984
03/31/2026
$0.31 Dividend
03/30/2026
30.05
30.43
29.97
30.14
+1.28%
1,961,049
03/27/2026
30.14
30.38
29.69
29.76
-1.17%
2,081,587
03/26/2026
30.00
30.39
29.91
30.11
+0.16%
1,510,879
03/25/2026
30.65
30.71
30.06
30.06
-1.32%
1,991,081
03/24/2026
30.40
30.80
30.19
30.46
-0.64%
2,216,433
03/23/2026
31.37
31.49
30.66
30.66
-1.29%
2,338,080
03/20/2026
31.91
31.93
30.78
31.06
-2.64%
5,709,640
03/19/2026
31.96
32.36
31.75
31.90
-0.40%
1,758,608
03/18/2026
32.28
32.50
32.01
32.03
-1.24%
1,838,831
03/17/2026
32.61
32.72
32.37
32.43
+0.30%
2,282,489
03/16/2026
32.53
32.64
32.21
32.33
+0.21%
2,253,435
03/13/2026
32.74
32.86
32.12
32.27
-0.24%
1,965,714
03/12/2026
32.23
32.73
32.15
32.34
-0.06%
2,050,372
03/11/2026
33.02
33.08
32.24
32.36
-1.99%
2,275,110
03/10/2026
33.28
33.36
32.94
33.02
-1.32%
2,029,377
03/09/2026
33.48
33.52
32.91
33.46
-0.52%
2,089,400
03/06/2026
33.40
33.65
33.08
33.64
+0.26%
1,523,506
03/05/2026
33.50
33.70
33.39
33.55
-0.93%
1,811,501
03/04/2026
33.96
34.02
33.56
33.86
-0.03%
1,799,122
03/03/2026
33.57
33.96
33.28
33.87
-0.03%
2,027,192
03/02/2026
33.23
33.94
33.06
33.88
+1.92%
2,076,678
02/27/2026
32.99
33.68
32.99
33.25
+0.77%
3,046,273
02/26/2026
32.80
33.01
32.59
32.99
+0.75%
1,580,801
02/25/2026
32.55
32.77
32.33
32.75
+0.48%
2,263,314
02/24/2026
32.38
32.67
32.15
32.59
+0.48%
2,030,126
02/23/2026
32.33
32.53
32.01
32.43
+1.13%
2,115,495