Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essex Property Trust (NY: ESS )

235.17 +1.20 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 246.20 247.92 245.27 245.38 462,937 -2.47(-1.00%)
Dec 28, 2023 244.77 247.96 244.28 247.86 336,265 +3.45(+1.41%)
Dec 27, 2023 241.63 244.48 241.38 244.41 206,636 +2.07(+0.85%)
Dec 26, 2023 239.91 242.68 239.77 242.34 235,830 +2.70(+1.13%)
Dec 22, 2023 238.67 241.75 238.67 239.64 272,256 +2.21(+0.93%)
Dec 21, 2023 237.41 238.25 233.71 237.44 369,916 +1.66(+0.70%)
Dec 20, 2023 240.96 241.56 235.58 235.78 505,910 -5.31(-2.20%)
Dec 19, 2023 242.50 242.50 239.69 241.08 452,155 -0.31(-0.13%)
Dec 18, 2023 240.10 242.68 239.43 241.40 592,828 +1.19(+0.49%)
Dec 15, 2023 241.60 242.22 237.17 240.21 1,055,248 -3.48(-1.43%)
Dec 14, 2023 238.97 246.61 238.39 243.69 743,145 +9.91(+4.24%)
Dec 13, 2023 224.13 235.73 223.19 233.78 492,823 +10.57(+4.74%)
Dec 12, 2023 222.08 224.55 220.94 223.21 608,082 +0.53(+0.24%)
Dec 11, 2023 221.04 222.72 219.58 222.68 481,158 +0.94(+0.42%)
Dec 08, 2023 219.48 221.82 219.03 221.74 338,492 +1.24(+0.56%)
Dec 07, 2023 218.91 222.08 218.00 220.50 500,837 +1.15(+0.52%)
Dec 06, 2023 217.70 221.76 217.30 219.35 599,874 +2.13(+0.98%)
Dec 05, 2023 216.82 217.38 214.35 217.22 382,296 -1.24(-0.57%)
Dec 04, 2023 214.99 218.92 214.71 218.46 607,031 +2.07(+0.96%)
Dec 01, 2023 209.92 216.62 208.92 216.39 461,105 +7.06(+3.37%)
Nov 30, 2023 208.64 210.09 207.26 209.33 594,991 +1.21(+0.58%)
Nov 29, 2023 210.62 212.31 207.50 208.12 321,957 -0.27(-0.13%)
Nov 28, 2023 207.45 210.49 206.29 208.39 446,465 +0.31(+0.15%)
Nov 27, 2023 209.66 209.73 207.90 208.07 340,995 -2.49(-1.18%)
Nov 24, 2023 208.81 210.64 208.13 210.56 78,084 +1.83(+0.88%)
Nov 22, 2023 210.92 210.92 207.87 208.73 201,080 +0.19(+0.09%)
Nov 21, 2023 208.49 210.04 207.50 208.54 263,122 -0.38(-0.18%)
Nov 20, 2023 206.33 209.84 205.12 208.93 338,939 +1.99(+0.96%)
Nov 17, 2023 208.56 208.60 205.21 206.94 285,918 -0.54(-0.26%)
Nov 16, 2023 210.47 210.47 207.39 207.48 269,218 -1.97(-0.94%)
Nov 15, 2023 212.09 213.81 209.18 209.45 325,226 -2.50(-1.18%)
Nov 14, 2023 207.38 213.98 207.38 211.95 453,067 +10.27(+5.09%)
Nov 13, 2023 204.07 205.22 200.68 201.68 364,578 -4.89(-2.37%)
Nov 10, 2023 204.20 207.34 203.27 206.57 340,287 +3.02(+1.48%)
Nov 09, 2023 207.35 207.63 203.09 203.55 284,007 -3.25(-1.57%)
Nov 08, 2023 206.68 207.26 204.60 206.80 369,310 +1.46(+0.71%)
Nov 07, 2023 208.39 208.39 204.01 205.34 290,166 -2.81(-1.35%)
Nov 06, 2023 211.85 211.85 206.13 208.15 287,947 -4.90(-2.30%)
Nov 03, 2023 210.74 217.86 210.74 213.06 386,853 +5.39(+2.60%)
Nov 02, 2023 206.16 207.73 204.38 207.66 913,357 +3.81(+1.87%)
Nov 01, 2023 209.77 209.77 202.60 203.85 700,588 -5.93(-2.83%)
Oct 31, 2023 206.95 211.37 204.75 209.78 842,928 +3.81(+1.85%)
Oct 30, 2023 204.74 206.88 201.50 205.97 615,465 +3.39(+1.67%)
Oct 27, 2023 207.08 211.06 199.91 202.58 1,222,805 -1.92(-0.94%)
Oct 26, 2023 207.22 209.68 204.10 204.50 763,118 -1.69(-0.82%)
Oct 25, 2023 209.93 210.22 206.08 206.19 346,768 -4.35(-2.07%)
Oct 24, 2023 206.40 211.04 206.07 210.54 448,468 +5.28(+2.57%)
Oct 23, 2023 205.08 208.28 204.51 205.27 454,235 -2.31(-1.11%)
Oct 20, 2023 210.51 212.83 207.44 207.57 323,093 -2.58(-1.23%)
Oct 19, 2023 210.17 213.01 209.00 210.15 368,810 -1.30(-0.61%)
Oct 18, 2023 213.38 214.43 211.01 211.45 253,929 -3.40(-1.58%)
Oct 17, 2023 213.96 216.94 213.46 214.85 357,331 -0.40(-0.19%)
Oct 16, 2023 217.10 217.10 213.28 215.25 600,882 +0.04(+0.02%)
Oct 13, 2023 217.16 217.22 214.05 215.21 486,731 -1.00(-0.46%)
Oct 12, 2023 217.01 218.21 215.13 216.21 243,051 -1.78(-0.82%)
Oct 11, 2023 215.24 218.33 214.96 218.00 350,528 +4.95(+2.32%)
Oct 10, 2023 214.04 217.02 212.53 213.05 483,744 -1.52(-0.71%)
Oct 09, 2023 210.30 215.28 210.30 214.57 362,646 +2.81(+1.33%)
Oct 06, 2023 206.47 212.92 205.54 211.75 444,130 +3.50(+1.68%)
Oct 05, 2023 206.09 208.67 204.78 208.25 256,616 +2.40(+1.17%)
Oct 04, 2023 205.15 206.00 202.83 205.85 355,330 +2.52(+1.24%)
Oct 03, 2023 203.75 205.24 202.43 203.33 423,202 -1.48(-0.72%)
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.