Skip to main content

Essex Property Trust (NY: ESS )

244.81 +3.40 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 162.79 162.80 157.95 163.61 1,593,166 +1.79(+1.10%)
Jan 28, 2016 168.43 169.81 161.14 161.82 1,300,664 -7.42(-4.38%)
Jan 27, 2016 173.75 173.75 168.13 169.24 671,430 -4.51(-2.60%)
Jan 26, 2016 171.49 173.99 171.27 173.75 614,059 +2.46(+1.44%)
Jan 25, 2016 172.63 174.44 170.79 171.29 563,301 -1.34(-0.77%)
Jan 22, 2016 171.07 173.04 170.04 172.62 955,619 +2.96(+1.74%)
Jan 21, 2016 172.83 174.15 168.37 169.67 765,078 -2.67(-1.55%)
Jan 20, 2016 177.81 177.81 171.93 172.34 934,328 -6.03(-3.38%)
Jan 19, 2016 177.49 179.53 175.94 178.37 631,441 +1.67(+0.95%)
Jan 15, 2016 175.79 176.69 176.69 176.69 789,468 -0.52(-0.29%)
Jan 14, 2016 179.48 181.07 176.99 177.22 824,412 -2.26(-1.26%)
Jan 13, 2016 180.62 181.98 178.39 179.48 799,659 -0.77(-0.43%)
Jan 12, 2016 180.11 180.85 176.88 180.25 834,417 -0.70(-0.39%)
Jan 11, 2016 180.30 181.61 179.73 180.95 621,533 +1.55(+0.86%)
Jan 08, 2016 181.40 183.24 178.99 179.40 500,436 -1.56(-0.86%)
Jan 07, 2016 180.85 182.71 180.21 180.95 599,132 -1.80(-0.99%)
Jan 06, 2016 182.73 184.25 181.67 182.76 246,798 -1.53(-0.83%)
Jan 05, 2016 182.64 184.68 182.55 184.29 335,635 +2.09(+1.15%)
Jan 04, 2016 183.07 183.73 180.83 182.20 474,928 -1.60(-0.87%)
Dec 31, 2015 186.84 183.80 183.80 183.80 444,295 -2.96(-1.59%)
Dec 30, 2015 185.70 187.60 184.89 186.77 523,914 +0.32(+0.17%)
Dec 29, 2015 185.12 186.76 184.78 186.44 474,006 +2.64(+1.44%)
Dec 28, 2015 181.44 183.87 181.12 183.80 399,962 +1.88(+1.03%)
Dec 24, 2015 181.42 181.93 181.93 181.93 180,553 +0.17(+0.09%)
Dec 23, 2015 179.81 181.83 178.02 181.76 459,567 +2.88(+1.61%)
Dec 22, 2015 179.94 181.40 178.74 178.88 601,570 -0.55(-0.31%)
Dec 21, 2015 181.57 182.10 178.68 179.43 869,823 -0.28(-0.16%)
Dec 18, 2015 181.21 181.66 179.41 179.71 1,088,034 -2.41(-1.32%)
Dec 17, 2015 183.24 183.29 181.25 182.12 1,153,984 -1.18(-0.65%)
Dec 16, 2015 180.09 184.03 179.11 183.31 542,779 +3.95(+2.20%)
Dec 15, 2015 178.02 180.76 176.37 179.35 840,173 +1.63(+0.92%)
Dec 14, 2015 175.75 177.89 175.75 177.72 686,000 +1.56(+0.89%)
Dec 11, 2015 173.79 176.38 173.79 176.16 545,934 +1.05(+0.60%)
Dec 10, 2015 175.79 176.75 174.62 175.10 383,364 -0.60(-0.34%)
Dec 09, 2015 176.00 177.38 173.34 175.71 481,548 -1.32(-0.75%)
Dec 08, 2015 177.35 178.09 173.81 177.03 428,836 -0.47(-0.26%)
Dec 07, 2015 177.68 178.80 176.38 177.49 605,766 -0.63(-0.35%)
Dec 04, 2015 174.33 178.84 174.33 178.12 512,654 +4.40(+2.53%)
Dec 03, 2015 174.01 174.97 172.87 173.71 742,147 -1.00(-0.57%)
Dec 02, 2015 179.12 179.96 174.36 174.71 507,516 -4.91(-2.74%)
Dec 01, 2015 177.10 179.84 177.10 179.63 334,689 +3.49(+1.98%)
Nov 30, 2015 179.03 179.86 175.64 176.14 1,183,805 -2.32(-1.30%)
Nov 27, 2015 175.59 179.33 174.65 178.46 199,880 +2.47(+1.40%)
Nov 25, 2015 174.50 176.00 176.00 176.00 294,677 +2.10(+1.21%)
Nov 24, 2015 174.96 175.45 172.24 173.90 264,051 -1.68(-0.96%)
Nov 23, 2015 174.18 175.84 173.22 175.58 333,905 +1.37(+0.79%)
Nov 20, 2015 173.04 174.87 172.61 174.20 378,937 +1.74(+1.01%)
Nov 19, 2015 170.79 172.71 170.26 172.46 259,848 +1.79(+1.05%)
Nov 18, 2015 170.09 170.84 168.03 170.67 371,996 +1.05(+0.62%)
Nov 17, 2015 168.23 171.07 167.19 169.62 330,331 +1.11(+0.66%)
Nov 16, 2015 166.23 169.56 165.84 168.52 253,092 +2.33(+1.40%)
Nov 13, 2015 167.63 168.75 166.08 166.19 228,475 -0.86(-0.51%)
Nov 12, 2015 168.23 168.81 166.78 167.04 291,907 -1.37(-0.81%)
Nov 11, 2015 166.72 168.97 166.14 168.41 261,167 +1.83(+1.10%)
Nov 10, 2015 166.14 168.44 165.36 166.58 503,666 +1.58(+0.96%)
Nov 09, 2015 165.77 167.43 163.55 165.00 355,260 -1.95(-1.17%)
Nov 06, 2015 169.41 169.57 165.17 166.94 428,746 -3.69(-2.16%)
Nov 05, 2015 168.72 170.78 168.10 170.64 420,930 +1.33(+0.78%)
Nov 04, 2015 170.32 171.51 167.91 169.31 529,116 -0.98(-0.58%)
Nov 03, 2015 172.50 173.05 169.32 170.29 562,535 -2.21(-1.28%)
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.