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

Essex Property Trust (NY: ESS )

259.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 27, 2015 165.19 166.64 163.42 166.47 394,839 +1.56(+0.95%)
Feb 26, 2015 166.11 167.00 164.67 164.91 344,452 -1.53(-0.92%)
Feb 25, 2015 167.02 168.80 166.31 166.43 345,856 -0.59(-0.35%)
Feb 24, 2015 169.92 170.20 166.20 167.02 300,307 -3.97(-2.32%)
Feb 23, 2015 169.91 171.31 169.04 171.00 368,790 +1.44(+0.85%)
Feb 20, 2015 167.07 169.72 166.15 169.56 358,145 +2.25(+1.35%)
Feb 19, 2015 170.61 170.61 166.90 167.31 315,107 -3.30(-1.93%)
Feb 18, 2015 168.51 170.78 167.76 170.61 405,337 +1.31(+0.77%)
Feb 17, 2015 169.32 170.99 168.59 169.30 312,899 -0.36(-0.21%)
Feb 13, 2015 170.39 169.66 169.66 169.66 369,984 -0.97(-0.57%)
Feb 12, 2015 167.79 170.65 167.18 170.63 395,721 +3.14(+1.87%)
Feb 11, 2015 167.17 169.08 166.24 167.49 344,393 -0.37(-0.22%)
Feb 10, 2015 166.52 167.95 165.38 167.87 481,497 +1.62(+0.98%)
Feb 09, 2015 167.45 167.82 165.82 166.24 507,232 -1.18(-0.70%)
Feb 06, 2015 172.49 172.49 166.21 167.42 478,413 -5.07(-2.94%)
Feb 05, 2015 171.10 172.70 168.01 172.49 580,339 +1.74(+1.02%)
Feb 04, 2015 170.65 171.06 168.72 170.76 468,288 -0.17(-0.10%)
Feb 03, 2015 168.45 171.05 166.94 170.93 736,746 +1.50(+0.89%)
Feb 02, 2015 169.10 169.71 165.09 169.43 723,234 +0.25(+0.15%)
Jan 30, 2015 171.37 171.47 168.56 169.18 1,970,599 -2.60(-1.51%)
Jan 29, 2015 169.83 171.94 169.09 171.78 525,235 +1.65(+0.97%)
Jan 28, 2015 171.98 173.40 170.08 170.12 654,038 -1.48(-0.86%)
Jan 27, 2015 171.36 173.62 171.01 171.60 546,026 -0.61(-0.36%)
Jan 26, 2015 170.82 172.50 170.42 172.22 584,146 +1.68(+0.99%)
Jan 23, 2015 171.61 171.89 169.76 170.53 574,025 -0.72(-0.42%)
Jan 22, 2015 169.08 171.52 168.59 171.25 650,683 +2.24(+1.32%)
Jan 21, 2015 169.24 169.34 167.94 169.01 510,958 -0.21(-0.12%)
Jan 20, 2015 172.25 172.45 168.54 169.22 441,447 -1.54(-0.90%)
Jan 16, 2015 169.73 170.89 168.98 170.76 716,887 +0.67(+0.40%)
Jan 15, 2015 169.08 170.35 168.76 170.09 536,289 +1.37(+0.81%)
Jan 14, 2015 165.88 169.10 165.11 168.72 417,423 +2.25(+1.35%)
Jan 13, 2015 166.29 167.39 164.95 166.48 520,501 +0.30(+0.18%)
Jan 12, 2015 165.77 167.39 165.32 166.18 377,164 +1.06(+0.64%)
Jan 09, 2015 164.20 165.82 163.36 165.11 448,851 +1.32(+0.80%)
Jan 08, 2015 163.31 163.99 161.84 163.80 507,428 +1.05(+0.64%)
Jan 07, 2015 160.32 162.92 159.81 162.75 829,190 +2.42(+1.51%)
Jan 06, 2015 157.61 160.59 157.61 160.33 628,506 +2.28(+1.44%)
Jan 05, 2015 156.91 158.82 156.63 158.06 468,554 +0.63(+0.40%)
Jan 02, 2015 155.53 157.68 155.12 157.43 345,804 +2.81(+1.81%)
Dec 31, 2014 158.03 154.62 154.62 154.62 336,179 -2.52(-1.60%)
Dec 30, 2014 157.05 158.36 156.41 157.14 283,936 -0.17(-0.11%)
Dec 29, 2014 157.23 158.57 156.08 157.32 497,446 -0.02(-0.01%)
Dec 26, 2014 156.62 157.90 156.62 157.34 183,060 +0.60(+0.38%)
Dec 24, 2014 158.17 156.74 156.74 156.74 164,423 -1.38(-0.87%)
Dec 23, 2014 158.88 159.50 157.92 158.12 479,560 -0.21(-0.13%)
Dec 22, 2014 155.38 158.59 154.67 158.33 606,884 +3.50(+2.26%)
Dec 19, 2014 154.90 155.84 154.52 154.83 854,981 -0.07(-0.04%)
Dec 18, 2014 152.38 154.90 152.33 154.90 607,193 +2.44(+1.60%)
Dec 17, 2014 150.13 152.54 149.83 152.46 637,806 +2.45(+1.63%)
Dec 16, 2014 149.94 151.49 148.64 150.01 426,942 +0.18(+0.12%)
Dec 15, 2014 151.68 152.22 149.27 149.83 648,743 -1.77(-1.17%)
Dec 12, 2014 152.86 153.88 151.60 151.60 515,794 -1.57(-1.02%)
Dec 11, 2014 153.63 154.00 152.32 153.17 413,120 +0.22(+0.15%)
Dec 10, 2014 152.70 153.49 151.70 152.95 391,396 +0.26(+0.17%)
Dec 09, 2014 150.74 153.09 150.37 152.69 408,863 +1.14(+0.75%)
Dec 08, 2014 150.73 152.78 149.94 151.55 266,924 +1.28(+0.85%)
Dec 05, 2014 149.13 150.75 148.63 150.27 431,812 -0.89(-0.59%)
Dec 04, 2014 150.44 151.30 149.60 151.16 387,528 +0.69(+0.46%)
Dec 03, 2014 150.88 151.25 149.75 150.47 276,469 -0.71(-0.47%)
Dec 02, 2014 149.74 151.42 148.24 151.17 331,963 +1.27(+0.85%)
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.