Skip to main content

Essex Property Trust (NY: ESS )

244.81 +3.40 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 108.33 108.86 107.07 108.38 739,211 +0.27(+0.25%)
Jan 30, 2013 108.92 109.36 107.86 108.11 282,285 -1.16(-1.06%)
Jan 29, 2013 108.74 109.44 108.68 109.27 190,183 +0.37(+0.34%)
Jan 28, 2013 108.94 109.34 108.31 108.91 197,825 +0.18(+0.17%)
Jan 25, 2013 109.05 109.49 108.27 108.72 324,910 -0.11(-0.10%)
Jan 24, 2013 109.08 110.20 108.01 108.84 292,913 +0.01(+0.01%)
Jan 23, 2013 108.30 109.29 108.16 108.83 380,390 +0.42(+0.39%)
Jan 22, 2013 107.45 108.83 107.45 108.41 409,663 +0.72(+0.67%)
Jan 18, 2013 107.83 107.95 107.11 107.69 277,772 +0.10(+0.09%)
Jan 17, 2013 107.83 108.38 107.53 107.59 321,290 -0.11(-0.10%)
Jan 16, 2013 107.92 108.13 107.46 107.70 116,266 -0.23(-0.21%)
Jan 15, 2013 107.33 108.00 106.93 107.93 259,279 +0.91(+0.85%)
Jan 14, 2013 106.52 107.26 106.52 107.02 181,754 +0.52(+0.49%)
Jan 11, 2013 106.97 107.31 106.06 106.50 361,856 -0.11(-0.10%)
Jan 10, 2013 107.38 107.65 106.06 106.60 474,813 +0.72(+0.68%)
Jan 09, 2013 105.59 106.14 105.14 105.88 431,043 +0.39(+0.37%)
Jan 08, 2013 105.01 105.71 105.01 105.49 241,040 +0.36(+0.34%)
Jan 07, 2013 104.66 105.47 104.52 105.13 203,546 +0.18(+0.17%)
Jan 04, 2013 104.97 105.16 104.45 104.95 213,059 +0.11(+0.11%)
Jan 03, 2013 104.64 105.31 104.30 104.84 377,673 +0.36(+0.34%)
Jan 02, 2013 104.85 104.94 103.80 104.48 351,567 +1.22(+1.18%)
Dec 31, 2012 102.66 103.54 102.44 103.26 164,757 +0.32(+0.31%)
Dec 28, 2012 103.13 103.97 102.58 102.94 265,779 -0.44(-0.42%)
Dec 27, 2012 103.02 103.79 102.43 103.38 273,646 +0.69(+0.67%)
Dec 26, 2012 103.23 103.23 102.24 102.69 260,646 -0.41(-0.40%)
Dec 24, 2012 102.25 103.56 101.80 103.11 170,336 +0.82(+0.80%)
Dec 21, 2012 101.59 104.92 101.59 102.29 680,550 -0.30(-0.29%)
Dec 20, 2012 100.97 102.59 100.46 102.59 641,150 +1.93(+1.92%)
Dec 19, 2012 100.87 101.56 100.52 100.66 246,141 -0.43(-0.42%)
Dec 18, 2012 100.51 101.47 100.30 101.09 290,321 +0.61(+0.61%)
Dec 17, 2012 100.54 101.04 100.10 100.48 311,926 +0.27(+0.27%)
Dec 14, 2012 100.70 100.96 100.03 100.21 219,847 -0.08(-0.08%)
Dec 13, 2012 100.65 100.84 100.06 100.30 512,469 -0.31(-0.31%)
Dec 12, 2012 99.94 100.71 99.50 100.61 495,923 +0.56(+0.56%)
Dec 11, 2012 100.02 100.30 99.44 100.05 301,270 +0.45(+0.46%)
Dec 10, 2012 99.97 100.29 99.41 99.60 311,983 -0.17(-0.17%)
Dec 07, 2012 99.46 100.06 99.46 99.76 485,506 +0.06(+0.06%)
Dec 06, 2012 98.75 99.74 98.21 99.70 875,940 +1.27(+1.29%)
Dec 05, 2012 99.43 99.66 98.01 98.44 472,314 -1.15(-1.16%)
Dec 04, 2012 98.83 99.88 98.75 99.59 562,418 +1.31(+1.34%)
Nov 30, 2012 98.75 99.28 97.92 98.27 510,126 -0.02(-0.02%)
Nov 29, 2012 98.83 99.10 97.40 98.30 973,426 +0.80(+0.82%)
Nov 28, 2012 97.36 97.86 96.06 97.50 631,376 -0.47(-0.48%)
Nov 27, 2012 97.03 99.14 96.18 97.97 1,096,759 -0.03(-0.03%)
Nov 26, 2012 97.55 99.14 97.23 97.99 272,324 -0.11(-0.11%)
Nov 23, 2012 97.49 98.21 97.25 98.10 120,900 +0.76(+0.78%)
Nov 21, 2012 98.25 98.25 96.72 97.34 547,955 -0.61(-0.62%)
Nov 20, 2012 97.67 98.23 96.73 97.95 433,346 +0.28(+0.29%)
Nov 19, 2012 97.81 97.96 97.03 97.67 373,573 +0.80(+0.82%)
Nov 16, 2012 96.54 97.36 95.40 96.87 464,387 +0.28(+0.29%)
Nov 15, 2012 96.95 97.60 95.85 96.59 405,870 -0.58(-0.60%)
Nov 14, 2012 98.99 99.12 96.89 97.17 405,911 -1.84(-1.86%)
Nov 13, 2012 98.69 99.59 98.68 99.01 248,440 -0.04(-0.04%)
Nov 12, 2012 100.18 100.25 98.26 99.04 610,990 -0.82(-0.82%)
Nov 09, 2012 99.91 100.46 98.92 99.86 219,940 -0.34(-0.34%)
Nov 08, 2012 101.55 101.88 100.13 100.20 235,920 -1.27(-1.25%)
Nov 07, 2012 102.23 102.25 101.13 101.47 547,876 -0.92(-0.89%)
Nov 06, 2012 103.19 103.67 101.84 102.39 727,023 -0.21(-0.20%)
Nov 05, 2012 103.93 103.93 102.48 102.60 434,627 -1.17(-1.13%)
Nov 02, 2012 103.72 105.42 103.47 103.77 718,483 +0.37(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.