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

Essex Property Trust (NY: ESS )

306.21 -6.21 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2023 230.43 231.22 228.22 229.14 504,303 -1.70(-0.74%)
Aug 30, 2023 230.49 233.18 229.94 230.84 292,069 +1.11(+0.48%)
Aug 29, 2023 228.26 229.88 226.59 229.74 411,774 +0.97(+0.42%)
Aug 28, 2023 229.35 230.51 228.07 228.77 269,857 +0.73(+0.32%)
Aug 25, 2023 229.45 229.90 227.71 228.04 361,428 -0.32(-0.14%)
Aug 24, 2023 229.68 233.72 228.02 228.35 235,615 -0.51(-0.22%)
Aug 23, 2023 225.93 228.93 225.44 228.86 224,901 +3.89(+1.73%)
Aug 22, 2023 225.35 226.28 223.85 224.97 223,593 +0.87(+0.39%)
Aug 21, 2023 225.92 226.95 222.21 224.11 243,548 -3.04(-1.34%)
Aug 18, 2023 225.59 229.28 225.41 227.14 243,152 -0.13(-0.06%)
Aug 17, 2023 229.31 231.24 226.96 227.28 278,707 -1.51(-0.66%)
Aug 16, 2023 229.42 230.48 226.96 228.79 228,316 -0.14(-0.06%)
Aug 15, 2023 228.44 230.46 228.05 228.93 206,574 -1.71(-0.74%)
Aug 14, 2023 235.50 236.54 230.37 230.64 361,003 -5.36(-2.27%)
Aug 11, 2023 231.76 236.17 231.76 236.00 216,327 +2.59(+1.11%)
Aug 10, 2023 233.39 235.91 231.76 233.42 268,135 +1.46(+0.63%)
Aug 09, 2023 232.62 233.22 230.95 231.96 253,703 -1.18(-0.51%)
Aug 08, 2023 234.11 234.49 231.47 233.14 326,038 -2.68(-1.14%)
Aug 07, 2023 234.88 236.42 234.59 235.82 250,804 +1.37(+0.58%)
Aug 04, 2023 233.80 239.15 233.61 234.46 356,332 -0.24(-0.10%)
Aug 03, 2023 233.46 234.80 228.65 234.70 398,635 -0.43(-0.18%)
Aug 02, 2023 233.56 236.22 232.75 235.13 452,756 +0.56(+0.24%)
Aug 01, 2023 232.66 234.73 232.16 234.57 681,959 +0.47(+0.20%)
Jul 31, 2023 229.12 237.16 227.90 234.10 1,969,183 +6.00(+2.63%)
Jul 28, 2023 228.99 231.23 224.75 228.10 848,116 +5.34(+2.40%)
Jul 27, 2023 231.43 231.43 222.45 222.76 636,586 -7.40(-3.22%)
Jul 26, 2023 230.81 232.61 227.96 230.16 490,671 -0.31(-0.13%)
Jul 25, 2023 234.40 235.26 228.94 230.47 469,268 -4.45(-1.89%)
Jul 24, 2023 236.47 237.31 234.05 234.92 415,727 -0.71(-0.30%)
Jul 21, 2023 235.01 235.96 233.45 235.63 409,768 +1.15(+0.49%)
Jul 20, 2023 232.95 234.53 229.96 234.48 306,456 +0.86(+0.37%)
Jul 19, 2023 230.89 234.45 230.89 233.62 458,612 +3.13(+1.36%)
Jul 18, 2023 230.25 232.19 228.35 230.49 482,224 -2.63(-1.13%)
Jul 17, 2023 234.35 236.75 232.56 233.12 352,850 -2.80(-1.19%)
Jul 14, 2023 233.82 236.68 232.80 235.92 347,314 +0.97(+0.41%)
Jul 13, 2023 230.83 235.25 229.86 234.95 498,787 +3.59(+1.55%)
Jul 12, 2023 231.87 234.47 231.29 231.35 580,334 +2.50(+1.09%)
Jul 11, 2023 226.36 229.05 224.88 228.85 223,647 +3.65(+1.62%)
Jul 10, 2023 222.74 225.33 222.28 225.20 355,751 +1.00(+0.45%)
Jul 07, 2023 223.77 225.60 222.47 224.20 391,090 -1.54(-0.68%)
Jul 06, 2023 222.86 226.24 219.02 225.74 473,855 -0.36(-0.16%)
Jul 05, 2023 224.99 228.63 224.11 226.10 405,848 -1.31(-0.57%)
Jul 03, 2023 224.27 228.57 223.66 227.41 155,388 +2.20(+0.98%)
Jun 30, 2023 226.34 228.32 221.01 225.21 634,458 +1.18(+0.53%)
Jun 29, 2023 218.50 224.10 217.52 224.03 329,232 +4.91(+2.24%)
Jun 28, 2023 218.47 222.00 217.32 219.12 391,531 -0.72(-0.33%)
Jun 27, 2023 217.90 219.97 216.26 219.84 395,993 +2.32(+1.07%)
Jun 26, 2023 209.36 217.57 209.04 217.52 434,410 +8.16(+3.90%)
Jun 23, 2023 213.39 213.79 208.85 209.36 706,514 -4.74(-2.21%)
Jun 22, 2023 220.88 220.88 212.90 214.10 561,634 -7.31(-3.30%)
Jun 21, 2023 221.30 222.25 219.90 221.41 403,608 -1.45(-0.65%)
Jun 20, 2023 223.92 224.72 222.15 222.86 352,158 -2.59(-1.15%)
Jun 16, 2023 225.53 225.90 224.23 225.44 766,387 +2.02(+0.90%)
Jun 15, 2023 221.54 223.55 220.49 223.43 440,422 +1.34(+0.60%)
Jun 14, 2023 223.19 224.64 220.65 222.09 277,158 -0.82(-0.37%)
Jun 13, 2023 218.87 222.98 218.42 222.90 389,401 +2.30(+1.04%)
Jun 12, 2023 222.51 222.61 218.23 220.60 299,685 -2.35(-1.05%)
Jun 09, 2023 222.58 223.38 221.03 222.95 427,244 +1.25(+0.56%)
Jun 08, 2023 217.98 221.99 215.53 221.71 520,880 +2.08(+0.95%)
Jun 07, 2023 216.16 220.43 215.49 219.62 421,152 +4.87(+2.27%)
Jun 06, 2023 215.25 215.25 212.33 214.75 519,394 +0.44(+0.20%)
Jun 05, 2023 215.47 217.18 213.53 214.31 637,271 -3.17(-1.46%)
Jun 02, 2023 211.31 218.00 211.25 217.48 855,305 +8.93(+4.28%)
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.