Indicators

Essex Property Trust (NY: ESS )

253.71 +3.40 (+1.36%)

Streaming Delayed Price Updated: 12:18 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	231.19	239.30	229.96	236.22	1,951,535	+6.05(+2.63%)
Jul 28, 2023	231.06	233.32	226.78	230.17	840,515	+5.39(+2.40%)
Jul 27, 2023	233.52	233.52	224.46	224.77	630,881	-7.47(-3.22%)
Jul 26, 2023	232.89	234.72	230.02	232.24	486,274	-0.31(-0.13%)
Jul 25, 2023	236.52	237.39	231.02	232.55	465,062	-4.49(-1.89%)
Jul 24, 2023	238.60	239.46	236.17	237.04	412,001	-0.72(-0.30%)
Jul 21, 2023	237.14	238.09	235.56	237.76	406,096	+1.16(+0.49%)
Jul 20, 2023	235.06	236.66	232.04	236.60	303,709	+0.86(+0.37%)
Jul 19, 2023	232.98	236.57	232.98	235.73	454,502	+3.16(+1.36%)
Jul 18, 2023	232.33	234.29	230.41	232.57	477,903	-2.66(-1.13%)
Jul 17, 2023	236.47	238.89	234.67	235.23	349,688	-2.82(-1.19%)
Jul 14, 2023	235.94	238.82	234.91	238.05	344,201	+0.98(+0.41%)
Jul 13, 2023	232.92	237.37	231.94	237.07	494,317	+3.63(+1.55%)
Jul 12, 2023	233.97	236.59	233.38	233.44	575,133	+2.52(+1.09%)
Jul 11, 2023	228.41	231.12	226.92	230.92	221,643	+3.69(+1.62%)
Jul 10, 2023	224.75	227.36	224.29	227.24	352,563	+1.01(+0.45%)
Jul 07, 2023	225.79	227.65	224.48	226.23	387,585	-1.55(-0.68%)
Jul 06, 2023	224.87	228.28	221.00	227.78	469,608	-0.37(-0.16%)
Jul 05, 2023	227.02	230.70	226.13	228.15	402,211	-1.32(-0.58%)

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.