EPRT
Essen Prop REIT (EPRT)
NYSE
$28.89+$0.10 (+0.33%)
Price as of Sep 11, 2026 7:51 PM EDT
  • $6.3B
    Market Cap
  • 0.54%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    -4.22%
    Low Price$28.79
    High Price$31.17
  • 3 Months
    -4.13%
    Low Price$28.79
    High Price$33.35
  • 1 Year
    +0.54%
    Low Price$28.79
    High Price$33.88
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
29.17
29.44
28.75
28.79
-1.07%
1,421,522
09/10/2026
29.52
29.67
29.05
29.10
-1.62%
1,371,404
09/09/2026
29.98
29.98
29.38
29.58
-1.04%
1,223,737
09/08/2026
29.64
29.91
29.62
29.89
+0.84%
1,174,779
09/04/2026
29.62
29.97
29.57
29.64
-0.20%
1,023,809
09/03/2026
30.16
30.18
29.60
29.70
-0.90%
1,407,702
09/02/2026
30.23
30.27
29.78
29.97
-0.50%
1,413,451
09/01/2026
30.10
30.32
29.95
30.12
+0.40%
1,458,000
08/31/2026
30.30
30.30
29.96
30.00
-1.22%
1,605,200
08/28/2026
30.56
30.58
30.30
30.37
+0.03%
734,705
08/27/2026
30.59
30.64
30.36
30.36
-1.14%
1,101,784
08/26/2026
30.91
30.91
30.55
30.71
-0.29%
1,282,496
08/25/2026
30.95
30.95
30.70
30.80
-0.58%
1,541,013
08/24/2026
30.98
31.23
30.85
30.98
+0.45%
1,006,950
08/21/2026
31.17
31.17
30.77
30.84
-1.06%
1,157,079
08/20/2026
31.21
31.40
30.94
31.17
+0.23%
1,174,321
08/19/2026
31.07
31.38
30.83
31.10
+0.97%
6,939,516
08/18/2026
31.33
31.40
30.62
30.80
-1.09%
1,767,208
08/17/2026
30.99
31.15
30.80
31.14
+0.26%
1,299,305
08/14/2026
30.93
31.24
30.87
31.06
+0.06%
1,228,506
08/13/2026
30.79
31.14
30.70
31.04
+1.34%
1,056,914
08/12/2026
30.10
30.68
30.10
30.63
+1.90%
939,916
08/11/2026
30.06
30.33
30.05
30.06
-0.40%
1,308,685
08/10/2026
30.46
30.46
30.08
30.18
-1.47%
1,244,792
08/07/2026
30.63
30.77
30.45
30.63
0.00%
1,557,855
08/06/2026
30.97
31.04
30.50
30.63
-0.36%
700,028
08/05/2026
30.96
30.96
30.43
30.74
+0.13%
996,994
08/04/2026
30.95
30.95
30.41
30.70
-1.44%
1,405,880
08/03/2026
31.35
31.64
31.14
31.15
-0.45%
1,303,046
07/31/2026
31.13
31.36
31.02
31.29
+0.06%
1,279,159
07/30/2026
31.71
31.97
30.97
31.27
-2.28%
1,083,175
07/29/2026
32.25
32.35
31.89
32.00
-0.31%
1,581,151
07/28/2026
32.14
32.29
31.75
32.10
+0.53%
1,793,621
07/27/2026
32.06
32.44
31.91
31.93
-1.27%
1,227,398
07/24/2026
32.08
32.51
31.99
32.34
+0.75%
2,168,795
07/23/2026
32.74
32.91
31.87
32.10
-1.71%
2,338,467
07/22/2026
33.46
33.58
32.48
32.66
-1.80%
2,771,558
07/22/2026
$0.50 Earnings
07/21/2026
33.10
33.53
33.08
33.26
-0.27%
1,994,136
07/20/2026
33.17
33.57
33.07
33.35
+0.06%
2,142,235
07/17/2026
33.02
33.52
32.82
33.33
+1.25%
1,735,532
07/16/2026
31.51
32.93
31.48
32.92
+5.11%
1,868,261
07/15/2026
31.48
31.76
31.28
31.32
+0.38%
1,077,748
07/14/2026
31.34
31.51
31.18
31.20
-0.57%
825,347
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