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

Essex Property Trust (NY: ESS )

249.80 +4.33 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jun 30, 2023 228.39 230.39 223.00 227.25 628,772 +1.19(+0.53%)
Jun 29, 2023 220.48 226.12 219.49 226.06 326,282 +4.96(+2.24%)
Jun 28, 2023 220.44 224.01 219.28 221.10 388,023 -0.73(-0.33%)
Jun 27, 2023 219.87 221.96 218.21 221.83 392,445 +2.34(+1.07%)
Jun 26, 2023 211.26 219.54 210.94 219.49 430,517 +8.23(+3.89%)
Jun 23, 2023 215.32 215.72 210.74 211.26 700,182 -4.78(-2.21%)
Jun 22, 2023 222.88 222.88 214.83 216.04 556,601 -7.37(-3.30%)
Jun 21, 2023 223.30 224.26 221.89 223.41 399,991 -1.46(-0.65%)
Jun 20, 2023 225.95 226.75 224.16 224.87 349,002 -2.61(-1.15%)
Jun 16, 2023 227.57 227.94 226.25 227.48 759,518 +2.03(+0.90%)
Jun 15, 2023 223.55 225.57 222.48 225.45 436,475 +1.35(+0.60%)
Jun 14, 2023 225.21 226.67 222.64 224.09 274,674 -0.83(-0.37%)
Jun 13, 2023 220.85 225.00 220.40 224.92 385,911 +2.32(+1.04%)
Jun 12, 2023 224.53 224.62 220.20 222.60 296,999 -2.37(-1.05%)
Jun 09, 2023 224.59 225.40 223.03 224.97 423,415 +1.26(+0.56%)
Jun 08, 2023 219.96 224.00 217.48 223.71 516,212 +2.10(+0.95%)
Jun 07, 2023 218.11 222.42 217.44 221.61 417,378 +4.92(+2.27%)
Jun 06, 2023 217.20 217.20 214.25 216.69 514,740 +0.44(+0.20%)
Jun 05, 2023 217.42 219.14 215.46 216.25 631,560 -3.20(-1.46%)
Jun 02, 2023 213.22 219.97 213.16 219.45 847,640 +9.01(+4.28%)
Jun 01, 2023 207.32 211.15 204.35 210.44 468,516 +2.99(+1.44%)
May 31, 2023 205.92 208.54 205.48 207.45 733,851 +1.49(+0.72%)
May 30, 2023 204.04 207.13 202.66 205.97 561,346 +3.97(+1.96%)
May 26, 2023 197.81 202.59 196.41 202.00 426,900 +3.42(+1.72%)
May 25, 2023 200.72 202.24 198.47 198.58 595,308 -1.36(-0.68%)
May 24, 2023 202.45 202.45 199.04 199.95 442,578 -2.86(-1.41%)
May 23, 2023 202.93 205.68 202.47 202.81 314,199 +0.21(+0.10%)
May 22, 2023 201.40 204.71 200.57 202.60 199,865 +1.17(+0.58%)
May 19, 2023 203.32 204.71 200.89 201.42 246,117 +0.14(+0.07%)
May 18, 2023 201.13 203.53 199.46 201.28 300,188 -1.29(-0.64%)
May 17, 2023 201.28 202.92 199.76 202.57 294,529 +1.76(+0.87%)
May 16, 2023 203.91 205.74 200.61 200.81 260,419 -4.71(-2.29%)
May 15, 2023 205.28 206.62 203.52 205.52 287,866 -1.22(-0.59%)
May 12, 2023 207.97 208.63 204.93 206.74 326,513 -1.59(-0.77%)
May 11, 2023 206.49 208.43 205.57 208.34 220,553 +0.20(+0.10%)
May 10, 2023 210.58 210.62 206.38 208.14 398,501 +0.44(+0.21%)
May 09, 2023 207.41 209.00 205.49 207.69 297,426 -2.23(-1.06%)
May 08, 2023 210.08 211.21 208.76 209.92 278,621 -1.31(-0.62%)
May 05, 2023 209.39 211.71 208.98 211.24 295,490 +3.26(+1.57%)
May 04, 2023 207.89 209.56 205.66 207.97 279,743 -0.05(-0.02%)
May 03, 2023 210.66 211.02 207.11 208.02 411,918 -0.50(-0.24%)
May 02, 2023 210.96 211.95 204.80 208.52 366,478 -3.35(-1.58%)
May 01, 2023 212.08 215.08 211.71 211.87 429,935 +0.89(+0.42%)
Apr 28, 2023 204.94 212.05 203.92 210.98 617,429 +7.94(+3.91%)
Apr 27, 2023 200.43 204.88 199.73 203.04 452,683 +5.26(+2.66%)
Apr 26, 2023 199.71 201.66 197.14 197.78 394,046 -1.81(-0.91%)
Apr 25, 2023 202.52 202.52 199.40 199.59 278,304 -3.66(-1.80%)
Apr 24, 2023 205.38 205.38 200.48 203.25 365,467 -0.71(-0.35%)
Apr 21, 2023 203.36 204.78 201.94 203.96 373,799 +0.67(+0.33%)
Apr 20, 2023 206.22 206.22 202.59 203.29 225,753 -3.53(-1.71%)
Apr 19, 2023 202.15 206.99 201.79 206.82 250,321 +3.17(+1.56%)
Apr 18, 2023 204.37 205.03 202.81 203.65 240,154 -0.86(-0.42%)
Apr 17, 2023 197.30 204.56 197.30 204.52 451,657 +4.86(+2.43%)
Apr 14, 2023 202.51 203.27 197.21 199.66 297,954 -2.73(-1.35%)
Apr 13, 2023 201.61 203.64 200.12 202.38 256,505 -0.23(-0.11%)
Apr 12, 2023 206.42 207.14 202.08 202.62 357,486 -0.38(-0.18%)
Apr 11, 2023 202.02 203.91 200.97 202.99 445,200 +0.62(+0.30%)
Apr 10, 2023 199.40 202.44 198.61 202.38 474,787 +0.99(+0.49%)
Apr 06, 2023 202.60 202.60 199.64 201.39 418,134 +0.29(+0.14%)
Apr 05, 2023 199.97 202.38 199.46 201.10 508,177 +1.11(+0.56%)
Apr 04, 2023 201.19 201.19 197.06 199.98 403,676 -0.06(-0.03%)
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.