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

Essex Property Trust (NY: ESS )

245.47 -0.78 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2016 175.24 177.65 173.54 177.65 494,321 +2.78(+1.59%)
Jun 29, 2016 175.44 176.87 174.19 174.87 467,544 +1.00(+0.58%)
Jun 28, 2016 170.44 173.90 169.87 173.86 699,613 +4.89(+2.89%)
Jun 27, 2016 166.63 169.61 165.95 168.97 679,641 +1.28(+0.76%)
Jun 24, 2016 165.41 169.78 164.71 167.70 1,115,441 -1.20(-0.71%)
Jun 23, 2016 171.36 171.44 168.42 168.90 490,972 -1.37(-0.80%)
Jun 22, 2016 170.36 171.49 169.34 170.26 396,059 +0.26(+0.15%)
Jun 21, 2016 169.68 170.69 169.24 170.00 365,006 +0.96(+0.57%)
Jun 20, 2016 170.28 171.30 168.79 169.04 476,347 +0.46(+0.28%)
Jun 17, 2016 167.91 169.24 165.86 168.58 923,561 +0.44(+0.26%)
Jun 16, 2016 166.88 168.22 166.23 168.14 376,501 +0.84(+0.50%)
Jun 15, 2016 164.49 168.30 164.49 167.29 686,676 +3.18(+1.94%)
Jun 14, 2016 163.31 165.04 162.58 164.12 526,830 +0.70(+0.43%)
Jun 13, 2016 162.09 162.09 161.84 163.41 823,665 +1.56(+0.96%)
Jun 10, 2016 160.82 162.40 160.43 161.85 522,147 +0.06(+0.04%)
Jun 09, 2016 161.74 163.07 161.33 161.79 573,597 +0.05(+0.03%)
Jun 08, 2016 160.22 162.08 160.20 161.74 566,368 -0.01(-0.00%)
Jun 07, 2016 163.13 164.20 161.34 161.74 513,085 -0.62(-0.38%)
Jun 06, 2016 164.63 164.63 161.06 162.36 766,667 -2.50(-1.52%)
Jun 03, 2016 168.78 170.09 164.60 164.87 1,387,196 -3.72(-2.21%)
Jun 02, 2016 169.10 169.96 167.32 168.59 699,745 -0.68(-0.40%)
Jun 01, 2016 174.35 174.38 168.62 169.27 1,041,396 -6.42(-3.65%)
May 31, 2016 175.39 176.09 173.49 175.68 480,174 +0.25(+0.15%)
May 27, 2016 175.85 175.43 175.43 175.43 339,778 -0.14(-0.08%)
May 26, 2016 174.44 175.66 173.59 175.57 354,074 +0.84(+0.48%)
May 25, 2016 173.08 175.02 171.86 174.73 551,955 +1.94(+1.12%)
May 24, 2016 173.22 173.70 171.76 172.79 451,492 +1.02(+0.59%)
May 23, 2016 172.65 173.22 171.62 171.77 254,228 -0.51(-0.30%)
May 20, 2016 172.21 172.89 170.99 172.28 416,849 +1.17(+0.68%)
May 19, 2016 171.53 171.56 169.68 171.11 366,100 -1.70(-0.98%)
May 18, 2016 173.02 173.96 170.36 172.81 560,999 -0.59(-0.34%)
May 17, 2016 177.08 177.08 172.27 173.40 584,463 -4.03(-2.27%)
May 16, 2016 176.76 178.27 176.76 177.43 396,866 +1.35(+0.76%)
May 13, 2016 177.58 177.73 175.54 176.09 313,823 -1.69(-0.95%)
May 12, 2016 178.43 178.75 175.94 177.77 418,879 -0.52(-0.29%)
May 11, 2016 182.53 182.53 177.76 178.29 434,031 -4.26(-2.33%)
May 10, 2016 181.69 183.62 180.30 182.55 670,347 +2.01(+1.11%)
May 09, 2016 179.67 180.91 179.67 180.54 488,297 +1.04(+0.58%)
May 06, 2016 176.98 179.63 174.57 179.50 395,490 +2.54(+1.44%)
May 05, 2016 175.74 177.82 175.57 176.95 385,612 +2.29(+1.31%)
May 04, 2016 171.52 175.93 171.25 174.66 526,306 +1.85(+1.07%)
May 03, 2016 171.33 173.04 170.75 172.81 498,380 +0.46(+0.26%)
May 02, 2016 169.65 172.93 169.32 172.36 497,811 +1.92(+1.13%)
Apr 29, 2016 172.99 173.71 169.20 170.44 1,256,128 -3.00(-1.73%)
Apr 28, 2016 173.25 176.18 172.69 173.44 490,207 -0.25(-0.14%)
Apr 27, 2016 173.01 173.96 170.82 173.69 719,071 -0.60(-0.35%)
Apr 26, 2016 175.83 177.25 173.71 174.29 528,444 -1.57(-0.89%)
Apr 25, 2016 173.07 175.93 173.07 175.86 346,921 +2.28(+1.31%)
Apr 22, 2016 172.17 174.29 171.59 173.58 348,130 +1.71(+0.99%)
Apr 21, 2016 171.66 174.55 171.04 171.87 557,715 -0.39(-0.23%)
Apr 20, 2016 177.30 177.38 171.90 172.27 480,380 -4.99(-2.82%)
Apr 19, 2016 175.44 177.75 174.90 177.26 608,076 +2.19(+1.25%)
Apr 18, 2016 173.77 175.27 172.61 175.07 747,583 +1.21(+0.70%)
Apr 15, 2016 169.16 174.48 168.79 173.86 576,307 +4.62(+2.73%)
Apr 14, 2016 172.15 172.15 168.13 169.24 661,039 -3.14(-1.82%)
Apr 13, 2016 177.66 177.66 171.77 172.37 1,112,893 -4.41(-2.49%)
Apr 12, 2016 175.77 177.00 173.26 176.78 682,894 +1.17(+0.66%)
Apr 11, 2016 179.16 179.16 175.60 175.61 493,804 -3.32(-1.85%)
Apr 08, 2016 179.61 180.07 178.71 178.93 435,926 +0.64(+0.36%)
Apr 07, 2016 178.91 179.86 177.28 178.29 448,948 -1.39(-0.77%)
Apr 06, 2016 178.93 180.34 178.12 179.68 644,299 +0.42(+0.23%)
Apr 05, 2016 179.39 180.91 178.50 179.26 382,035 -1.49(-0.83%)
Apr 04, 2016 180.26 181.68 179.47 180.75 483,606 +0.75(+0.42%)
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.