Essential Properties Realty Trust, Inc EPRT
Open calendar →Essential Properties Realty Trust, Inc. Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 30.87 → 32.66 · 5.8%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
34 · 10-Q
After-hours · 16:47 ET
10-Q ↗
33 · 8-K
After-hours · 16:16 ET
8-K ↗
33.4600
33.5800
32.4800
32.6600
2,222,176
33.1000
33.5300
33.0800
33.2600
1,994,100
33.1700
33.5700
33.0700
33.3500
2,142,200
Weekend
Weekend
33.0200
33.5200
32.8200
33.3300
1,735,500
31.5100
32.9300
31.4800
32.9200
1,868,300
31.4800
31.7600
31.2800
31.3200
1,056,300
31.3400
31.5100
31.1750
31.2000
825,200
31.3400
31.5600
31.1400
31.3800
969,600
Weekend
Weekend
31.3000
31.4000
30.9250
31.1800
853,800
31.2200
31.3200
31.0500
31.2000
1,479,700
31.1700
31.4000
31.0350
31.1800
1,690,900
31.1600
31.7500
30.9650
31.2800
1,461,300
31.0500
31.4150
30.8700
30.8800
2,001,500
Weekend
Weekend
No trading
30.2600
31.1800
30.0950
31.1800
1,554,200
29.9900
30.2000
29.8500
30.0100
1,760,500
30.0300
30.4350
29.8400
29.8500
2,839,700
30.6300
30.6300
30.2550
30.5200
2,555,000
Weekend
Weekend
30.5300
31.0450
30.4600
30.6200
8,302,300
30.4200
30.6700
29.9600
30.4000
1,755,900
30.4200
30.6800
30.3000
30.4300
1,741,900
29.8400
30.4500
29.6900
30.3500
1,752,500
29.3700
29.7300
29.2800
29.4600
1,633,400
Weekend
Weekend
No trading
29.5300
29.8600
29.2300
29.3600
4,906,800
30.2200
30.4350
29.3200
29.5200
1,259,100
30.4100
30.6400
30.1800
30.4000
1,250,200
32 · 8-K
After-hours · 16:52 ET
8-K ↗
30.7300
30.8450
30.1610
30.2600
2,054,700
Weekend
Weekend
30.5400
30.9100
30.5150
30.8800
1,250,600
30.9000
31.1550
30.3100
30.3500
1,482,000
30.6500
31.1900
30.4500
30.7900
1,732,000
30.2000
30.7600
30.1000
30.3600
3,223,100
30.2300
30.5000
29.8100
30.0200
3,112,900
Weekend
Weekend
31 · 424B5
After-hours · 16:30 ET
424B5 ↗
29.7400
30.5800
29.6050
30.2700
1,886,900
30.2300
30.3200
29.4600
29.6700
2,063,500
30 · 424B5
Pre-market · 09:01 ET
424B5 ↗
29.9900
30.3000
29.6900
29.7100
2,156,700
30.0900
30.3390
29.9500
30.1400
2,783,900
29 · 8-K
After-hours · 17:21 ET
8-K ↗
28 · 8-K
After-hours · 16:17 ET
8-K ↗
30.1800
30.3300
29.8450
29.9100
1,844,500
Weekend
Weekend
30.8200
30.9350
30.4700
30.5800
2,476,400
31.1700
31.2500
30.9400
31.0300
1,544,600
31.4700
31.6000
31.2600
31.2700
1,329,900
31.2600
31.4700
31.0900
31.4100
1,168,000
No trading
Weekend
Weekend
31.3900
31.4400
31.0000
31.3300
1,212,400
31.2400
31.4200
30.9000
31.3800
1,312,800
31.2400
31.4600
31.1000
31.3100
1,221,000
30.9900
31.3700
30.8850
31.1700
2,018,500
30.3300
30.9300
30.3300
30.9100
901,800
Weekend
Weekend
30.6300
30.6300
30.1100
30.2100
1,217,400
30.7900
30.8900
30.4000
30.5800
1,648,600
31.0300
31.1700
30.6000
30.6800
1,539,800
27 · 8-K
After-hours · 16:36 ET
8-K ↗
31.4700
31.5000
31.0400
31.2700
893,600
31.5000
31.6200
31.2200
31.3500
1,159,300
Weekend
Weekend
26 · 8-K/A
After-hours · 17:18 ET
8-K/A ↗
31.4800
31.7300
31.3800
31.4000
1,252,800
31.4100
31.5700
31.0800
31.4700
1,680,000
31.1900
31.6900
31.1800
31.4000
2,782,800
31.0100
31.2000
30.8800
31.1800
1,235,200
31.0900
31.4600
30.8800
31.0200
1,136,100
Weekend
Weekend
31.4900
31.5400
31.1600
31.2600
1,833,400
31.3400
31.6000
31.1200
31.4300
1,916,600
31.2300
31.5450
31.0450
31.1600
1,996,800
31.4100
31.5050
30.9900
31.3500
2,934,000
31.4200
31.9650
31.0900
31.1000
2,589,400
Weekend
Weekend
31.4800
31.9800
31.4100
31.4200
3,345,300
32.6400
32.6400
31.0800
31.5000
5,976,600
25 · 10-Q
After-hours · 17:21 ET
10-Q ↗
24 · 8-K
After-hours · 16:13 ET
8-K ↗
33.0800
33.0800
31.9000
32.0800
2,483,600
33.1900
33.3800
32.8200
32.9600
1,819,200
33.4400
33.5700
33.2600
33.3000
1,928,700
Weekend
Weekend
32.8800
33.6000
32.8100
33.5000
2,020,400
32.6100
32.9800
32.5200
32.8700
2,094,900
32.1700
32.7250
32.0200
32.6700
1,689,800
31.9600
32.3350
31.8900
32.3000
2,986,100
32.4900
32.4900
31.9900
32.1400
2,142,500
Weekend
Weekend
32.4900
32.6150
32.2230
32.5400
1,157,500
31.6000
32.6200
31.5300
32.4400
2,758,600
31.5700
31.9600
31.5700
31.6800
3,100,300
31.0100
31.6500
31.0100
31.6300
2,219,400
23 · 8-K
Pre-market · 08:11 ET
8-K ↗
30.6900
31.0700
30.5900
31.0000
2,344,400
Weekend
Weekend
No trading
30.8900
31.0650
30.5700
30.8500
1,331,500
30.1100
30.6800
30.1100
30.6200
3,041,600
22 · DEFA14A
After-hours · 16:29 ET
DEFA14A ↗
21 · DEF 14A
After-hours · 16:27 ET
DEF 14A ↗
30.7300
31.0600
30.3600
30.3600
3,018,000
30.6800
31.0650
30.6000
30.7700
1,961,000
Weekend
Weekend
30.7700
31.0100
30.3100
30.3800
2,081,600
30.6300
31.0200
30.5300
30.7400
1,510,900
31.2900
31.3500
30.6900
30.6900
1,991,100
31.0300
31.4450
30.8170
31.1000
2,216,400
32.0200
32.1500
31.3000
31.3000
2,338,100
Weekend
Weekend
32.5800
32.6000
31.4200
31.7100
5,709,200
32.6300
33.0400
32.4100
32.5700
1,758,600
32.9500
33.1800
32.6800
32.7000
1,838,800
33.2900
33.4000
33.0500
33.1100
2,282,500
33.2100
33.3250
32.8800
33.0100
2,253,400
Weekend
Weekend
33.4200
33.5500
32.7910
32.9400
1,965,700
32.9000
33.4100
32.8200
33.0200
2,050,400
33.7100
33.7700
32.9100
33.0400
2,275,100
33.9800
34.0600
33.6300
33.7100
2,029,400
20 · 8-K
After-hours · 16:19 ET
8-K ↗
34.1800
34.2250
33.6000
34.1600
2,089,400
Weekend
Weekend
34.1000
34.3500
33.7700
34.3400
1,523,500
34.2000
34.4000
34.0900
34.2500
1,811,500
34.6700
34.7300
34.2650
34.5700
1,799,100
34.2700
34.6700
33.9800
34.5800
2,027,200
33.9200
34.6500
33.7500
34.5900
2,076,700
19 · 8-K
Pre-market · 08:11 ET
8-K ↗
Weekend
Weekend
33.6800
34.3800
33.6800
33.9400
3,046,300
33.4800
33.7000
33.2700
33.6800
1,580,800
33.2300
33.4500
33.0100
33.4300
2,263,200
33.0600
33.3500
32.8250
33.2700
2,030,100
33.0000
33.2100
32.6800
33.1100
2,115,500
Weekend
Weekend
32.5600
32.8750
32.3500
32.7400
1,977,000
18 · 8-K
After-hours · 16:06 ET
8-K ↗
32.2400
32.6400
32.1300
32.5600
2,306,700
17 · 424B3
After-hours · 16:50 ET
424B3 ↗
32.9100
33.0000
32.0000
32.3300
8,186,100
16 · 424B3
After-hours · 16:11 ET
424B3 ↗
32.2900
32.7200
32.0300
32.6900
1,880,600
No trading
Weekend
Weekend
32.1000
32.3900
31.6900
32.0900
1,566,500
31.7600
32.2500
31.0700
31.6500
2,342,600
15 · 10-K
After-hours · 17:29 ET
10-K ↗
14 · 8-K
After-hours · 16:19 ET
8-K ↗
31.8900
31.9400
31.4100
31.5500
1,329,200
31.5500
32.0000
31.4500
31.9100
1,029,400
31.6700
31.7350
31.3600
31.4700
875,000
Weekend
Weekend
32.2900
32.6300
31.5750
31.7500
1,486,800
31.0600
32.2850
31.0200
32.0800
2,228,400
30.6500
31.0800
30.4950
30.8900
1,189,200
29.9500
30.4800
29.7700
30.4200
1,665,400
30.3600
30.3600
30.0000
30.1200
1,244,300
Weekend
Weekend
30.0300
30.4200
29.6100
30.3600
1,851,500
29.5800
30.1750
29.4900
30.0500
2,309,300
30.1900
30.2700
29.3000
29.4900
1,546,400
30.3100
30.5400
30.1400
30.1800
1,903,300
30.4200
30.5100
30.1600
30.3300
1,542,800
Weekend
Weekend
30.1400
30.3700
29.9700
30.3600
1,308,000
30.9000
31.0500
30.2500
30.3000
1,426,000
30.9800
31.2000
30.5400
30.9400
1,826,500
30.3800
31.0800
30.2600
31.0600
1,614,200
No trading
Weekend
Weekend
30.4300
30.8850
30.4000
30.8300
1,505,800
30.4100
30.7200
30.3200
30.5400
1,310,400
30.0200
30.6100
29.9850
30.4500
2,962,400
29.8300
30.0700
29.6900
29.9800
1,957,500
29.5500
30.0900
29.4000
29.7200
2,208,200
Weekend
Weekend
29.8700
30.1000
29.4700
29.4700
2,081,900
29.8200
30.2200
29.7950
29.9300
1,610,000
29.7700
30.2900
29.5300
29.9100
2,359,600
29.6200
29.6900
29.2100
29.6900
2,516,600
29.8300
30.1000
29.3900
29.6900
2,066,700
Weekend
Weekend
29.5500
30.1600
29.3200
30.0600
1,639,700
No trading
29.7900
29.8000
29.5550
29.6600
1,349,200
29.8300
30.1100
29.7200
30.0900
1,896,400
29.7500
29.9300
29.5700
29.8200
1,433,400
Weekend
Weekend
29.5700
29.7700
29.4950
29.6900
1,009,000
No trading
29.5500
29.8100
29.5050
29.6300
532,600
30.1500
30.1500
29.3700
29.4700
1,556,900
30.2900
30.3550
30.0300
30.1700
2,198,000
Weekend
Weekend
30.2800
30.6750
30.2500
30.4100
3,391,500
30.6100
30.8000
30.3050
30.3800
2,465,200
13 · 8-K
After-hours · 17:07 ET
8-K ↗
30.3200
30.5700
30.1200
30.5700
2,315,400
30.9300
30.9400
30.4000
30.4700
1,500,700
30.7600
30.8300
30.4850
30.7600
1,662,800
Weekend
Weekend
30.6600
30.8050
30.4300
30.5300
1,437,100
31.0100
31.0900
30.3700
30.5600
1,341,800
31.1400
31.3200
30.6500
30.8100
1,406,900
31.0200
31.4700
31.0200
31.0800
1,672,200
12 · 8-K
Pre-market · 08:24 ET
8-K ↗
30.8200
31.1500
30.5500
31.0100
1,894,800
11 · 8-K
Pre-market · 07:49 ET
8-K ↗
Weekend
Weekend
30.9400
31.1300
30.5000
30.6500
1,464,200
31.2900
31.4400
30.9950
31.0600
1,531,500
31.1600
31.4300
31.0050
31.3300
1,749,300
31.6400
31.7200
31.0200
31.0400
2,000,200
31.3900
31.6300
31.3180
31.5000
1,123,800
Weekend
Weekend
31.5000
31.6850
31.4000
31.6600
711,000
No trading
31.5100
31.8400
31.3500
31.4700
1,938,200
31.7500
31.9100
31.4200
31.4400
1,668,900
31.5000
31.7300
31.3100
31.5500
3,110,100
Weekend
Weekend
30.8900
31.4700
30.8900
31.4600
2,531,600
30.7900
31.0400
30.7300
30.8700
1,744,300
30.8600
31.1100
30.5800
30.7100
1,692,900
30.8000
31.0000
30.6100
30.9000
2,636,600
31.1100
31.1800
30.6800
30.7500
2,125,900
Weekend
Weekend
30.6800
30.9550
30.4750
30.8600
1,456,400
30.4400
30.9000
30.3300
30.7800
1,325,700
30.8100
30.9150
30.5200
30.5700
1,427,700
30.4200
31.0400
30.3600
30.9600
1,342,800
30.5400
30.6800
30.2350
30.5400
1,801,900
Weekend
Weekend
29.8500
30.5700
29.7600
30.5500
1,265,500
29.4900
29.9800
29.4700
29.8400
1,444,600
29.7600
29.8800
29.4250
29.6700
1,652,200
29.9100
29.9100
29.3650
29.5700
2,165,800
29.5700
30.0900
29.3400
30.0900
2,493,600
Weekend
Weekend
29.7000
30.0600
29.5100
29.8800
2,076,500
30.0700
30.3850
29.8000
29.8900
1,901,500
30.3900
30.7000
29.9500
30.1900
1,330,700
30.7500
30.7600
30.2700
30.6000
1,540,200
31.2300
31.2300
30.7900
30.9600
1,480,000
Weekend
Weekend
31.4200
31.4200
30.1400
31.1400
4,161,000
31.8000
32.0500
31.0300
31.8600
3,807,800
10 · 10-Q
After-hours · 16:33 ET
10-Q ↗
9 · 8-K
After-hours · 16:11 ET
8-K ↗
31.8300
31.8300
31.2700
31.3700
3,392,400
31.4600
31.7150
31.2950
31.6300
2,435,800
31.0300
31.3800
30.8950
31.3800
1,961,100
Weekend
Weekend
30.4600
31.0000
30.3750
30.8900
1,796,800
30.5600
30.5800
30.1400
30.4900
1,962,400
29.7400
30.4200
29.5800
30.2500
2,332,700
29.4800
29.8400
29.4550
29.7700
1,546,900
29.0800
29.6100
28.9500
29.5800
1,409,700
Weekend
Weekend
29.5700
29.7500
29.0150
29.2000
1,634,600
29.3100
29.5250
29.0500
29.5000
2,025,500
29.2100
29.3600
28.9900
29.2200
1,690,500
29.2750
29.4500
29.0200
29.2300
1,473,300
29.9100
29.9100
29.0900
29.2400
2,300,200
Weekend
Weekend
30.0100
30.4250
29.8700
29.8800
1,368,700
29.7500
30.0100
29.5600
30.0100
1,178,000
29.8500
30.0000
29.6000
29.9300
1,454,200
29.4200
29.7900
29.3700
29.7600
1,279,800
29.7300
29.8700
29.4100
29.6200
1,283,500
Weekend
Weekend
29.5700
29.8300
29.5550
29.7500
710,200
29.5900
29.9100
29.2400
29.4600
1,970,500
30.1100
30.2300
29.4700
29.4800
2,057,500
30.0900
30.3600
30.0600
30.1000
1,528,100
30.0600
30.2090
29.7300
30.0500
2,608,100
Weekend
Weekend
30.2400
30.2400
29.8100
30.1500
4,153,200
29.8400
30.2750
29.7200
30.1900
2,174,500
8 · 8-K
After-hours · 16:39 ET
8-K ↗
29.5200
30.1000
29.5200
29.9200
2,196,700
29.7500
29.8750
29.2600
29.4100
1,932,900
30.0400
30.1200
29.8200
29.9200
1,961,800
Weekend
Weekend
30.0100
30.0600
29.7700
29.8400
1,225,000
29.7300
29.9800
29.6600
29.9800
1,911,200
29.7600
30.0400
29.6000
29.6900
2,277,100
30.4400
30.4500
29.8800
29.9700
1,917,200
30.6500
30.9400
30.2500
30.4600
1,360,000
7 · 8-K
Pre-market · 08:06 ET
8-K ↗
6 · 8-K
Pre-market · 08:04 ET
8-K ↗
Weekend
Weekend
30.8500
31.0400
30.6300
30.8000
1,307,400
31.0300
31.1100
30.3500
30.7400
2,424,400
30.6500
30.9500
30.6500
30.9400
1,234,300
31.1500
31.1580
30.5500
30.7300
1,375,800
No trading
Weekend
Weekend
31.0700
31.3400
31.0500
31.3200
1,012,900
31.1700
31.2450
30.8300
31.0900
962,800
31.1400
31.4700
31.1400
31.2600
1,181,400
31.0800
31.3500
30.9150
31.0900
1,192,800
31.2000
31.4000
31.1100
31.1100
1,262,500
Weekend
Weekend
31.3200
31.7200
31.1950
31.3200
1,370,900
5 · 8-K
After-hours · 17:03 ET
8-K ↗
30.9800
31.2650
30.9100
31.1200
791,400
31.0000
31.3700
30.8850
31.0800
1,543,800
4 · 424B5
After-hours · 17:12 ET
424B5 ↗
30.3000
30.8900
30.3000
30.8400
930,200
30.4400
30.7200
30.2500
30.2500
1,193,400
3 · 424B5
Pre-market · 09:06 ET
424B5 ↗
Weekend
Weekend
30.3100
30.6600
30.1800
30.4200
1,633,700
30.3500
30.4200
30.1350
30.3300
999,400
30.3500
30.5800
30.1000
30.4500
1,816,300
30.0500
30.2750
29.7600
30.2200
1,177,800
30.2500
30.4500
29.9000
29.9000
1,130,900
Weekend
Weekend
30.3400
30.7100
30.2200
30.2200
1,177,800
30.1200
30.4100
30.0200
30.3300
1,024,900
30.7500
30.9600
30.0000
30.0200
1,568,600
30.6800
30.9300
30.6000
30.7500
2,155,200
30.5200
30.9900
30.5200
30.8400
1,348,600
Weekend
Weekend
30.6900
30.7400
30.1350
30.5400
1,614,100
30.3500
30.9200
30.2900
30.4900
1,713,300
31.2100
31.3700
30.4600
30.6700
1,581,500
30.8200
31.4150
30.6000
31.2900
2,495,100
30.6200
30.8600
30.4700
30.4700
1,900,500
Weekend
Weekend
30.6000
30.7600
30.2750
30.6200
1,675,200
30.8800
30.9050
30.2100
30.5500
2,098,400
2 · 10-Q
After-hours · 16:50 ET
10-Q ↗
1 · 8-K
After-hours · 16:34 ET
8-K ↗
30.7500
30.9000
30.4000
30.5800
1,947,300
30.3100
30.9900
30.3100
30.8700
2,191,900
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.