NYSE · EPRT · stock
Essential Properties Realty Trust, INC. (EPRT) stock price history
Every NYSE trading session of Essential Properties Realty Trust, INC. from Jun 21, 2018 to Sep 28, 2026: 2,078 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EPRT adjusted close, 2018 to 2026
- $33.88
- All time high, 2026
- $34.02
- 52 week high, $26.19 low
- 2,078
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
EPRT key facts
- Essential Properties Realty Trust, INC. (EPRT) closed at $26.40 on Sep 28, 2026 on NYSE.
- EPRT's all time high close is $33.88, set on Mar 2, 2026; its all time low close is $5.76 on Mar 18, 2020.
- EPRT's 52 week range is $26.19 to $34.02.
- EPRT returned -7.5% over the year to Sep 28, 2026 and +15.2% over five years.
- Since Jun 21, 2018 EPRT returned +177%, +13.1% a year compounded.
- EPRT's deepest drawdown was -73.7% from Feb 10, 2020 to Mar 18, 2020.
- DataCedar holds 2,078 daily sessions of EPRT history from Jun 21, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EPRT price chart, 2018 to 2026
EPRT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.1% |
| 3 months | -12.9% |
| 6 months | -11.3% |
| Year to date | -9.5% |
| 1 year | -7.5% |
| 3 years | +35.5% |
| 5 years | +15.2% |
| 10 years | n/a |
| Since Jun 21, 2018 | +177.2% |
| Compound annual growth, 8.3 years | +13.1% |
EPRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $33.88 on Mar 2, 2026
- All time low close
- $5.76 on Mar 18, 2020
- 52 week high
- $34.02 on Mar 4, 2026
- 52 week low
- $26.19 on Sep 28, 2026
- Deepest drawdown
- -73.7% from Feb 10, 2020 to Mar 18, 2020, recovered Jun 7, 2021
- Best single session
- +37.8% on Mar 19, 2020
- Worst single session
- -39.4% on Mar 16, 2020
- Volatility, 1 year annualised
- 19.2%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2018
- 2.8×
- Best calendar year
- 2019, +87%
- Worst calendar year
- 2022, -15%
EPRT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jun 21, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.95 | $34.02 | $26.19 | $26.40 | -9.1% | 372.4M | 185 |
| 2025 | $29.36 | $31.70 | $26.08 | $29.05 | -1.4% | 431.4M | 250 |
| 2024 | $23.09 | $32.55 | $21.35 | $29.47 | +27.3% | 333.1M | 252 |
| 2023 | $20.46 | $23.61 | $18.35 | $23.14 | +14.2% | 270.9M | 250 |
| 2022 | $23.79 | $24.36 | $16.11 | $20.27 | -14.6% | 224.7M | 251 |
| 2021 | $16.80 | $26.62 | $15.86 | $23.73 | +41.2% | 206.3M | 252 |
| 2020 | $18.59 | $22.02 | $4.56 | $16.81 | -9.7% | 309M | 253 |
| 2019 | $9.88 | $20.15 | $9.64 | $18.62 | +86.8% | 240M | 252 |
| 2018 | $9.42 | $10.46 | $9.23 | $9.97 | n/a | 80.5M | 133 |
EPRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $26.40 | -12.0% |
| August 2026 | $30.00 | -4.1% |
| July 2026 | $31.29 | +4.8% |
| June 2026 | $29.85 | -1.4% |
| May 2026 | $30.26 | -2.7% |
| April 2026 | $31.10 | +3.5% |
| March 2026 | $30.04 | -9.6% |
| February 2026 | $33.25 | +11.8% |
| January 2026 | $29.74 | +2.4% |
| December 2025 | $29.05 | -5.3% |
| November 2025 | $30.69 | +6.0% |
| October 2025 | $28.97 | +0.4% |
About the EPRT data
Daily bars. 2,078 sessions from Jun 21, 2018 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 21, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EPRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- EPR Epr Properties
- EPR$C EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares
- EPR$E EPR Properties Series E Cumulative Conv Pfd Shs Ser E
- EPR$G EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares
- EQBK Equity Bancshares INC
- EQH Equitable Holdings, Inc.
- EQH$A Equitable Holdings, Inc. Depositary Shares
- EQH$C Equitable Holdings, Inc. Depositary Shares, each representing a 1/1,000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock, Series C
Common questions
EPRT share price history
