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 28, 2019 245.56 249.19 245.16 248.15 784,565 +3.03(+1.23%)
Jun 27, 2019 245.84 248.01 244.31 245.12 368,985 +1.72(+0.71%)
Jun 26, 2019 248.64 248.69 242.53 243.40 378,867 -4.97(-2.00%)
Jun 25, 2019 252.34 253.43 248.17 248.37 251,709 -3.22(-1.28%)
Jun 24, 2019 253.80 253.80 250.96 251.59 312,362 -1.67(-0.66%)
Jun 21, 2019 255.11 255.11 251.37 253.27 710,076 -2.47(-0.97%)
Jun 20, 2019 255.51 257.70 255.23 255.74 442,575 +1.06(+0.42%)
Jun 19, 2019 253.06 256.39 251.88 254.68 338,171 +0.46(+0.18%)
Jun 18, 2019 255.68 256.35 252.48 254.22 289,711 -1.02(-0.40%)
Jun 17, 2019 253.23 255.88 253.23 255.24 230,753 +2.64(+1.05%)
Jun 14, 2019 251.71 253.03 251.25 252.60 171,152 +0.83(+0.33%)
Jun 13, 2019 252.78 252.97 250.50 251.77 260,297 -0.52(-0.21%)
Jun 12, 2019 252.63 254.09 251.44 252.29 252,676 -0.16(-0.06%)
Jun 11, 2019 250.36 252.68 248.41 252.46 339,538 +2.54(+1.02%)
Jun 10, 2019 250.59 251.60 247.80 249.91 124,069 -0.56(-0.22%)
Jun 07, 2019 251.39 253.00 250.05 250.47 135,856 +0.14(+0.06%)
Jun 06, 2019 249.52 251.48 248.44 250.33 179,748 +0.76(+0.30%)
Jun 05, 2019 244.18 249.61 242.93 249.57 280,705 +6.47(+2.66%)
Jun 04, 2019 244.59 244.59 239.54 243.10 317,711 -1.43(-0.58%)
Jun 03, 2019 247.16 248.69 241.58 244.53 399,121 -1.78(-0.72%)
May 31, 2019 240.91 247.83 240.50 246.31 591,750 +5.30(+2.20%)
May 30, 2019 240.94 242.44 240.42 241.01 296,633 +0.09(+0.04%)
May 29, 2019 244.54 244.54 239.62 240.91 398,996 -3.29(-1.35%)
May 28, 2019 246.83 247.71 244.16 244.21 500,817 -1.45(-0.59%)
May 24, 2019 244.75 247.13 244.75 245.66 345,977 +1.32(+0.54%)
May 23, 2019 242.79 244.58 242.53 244.34 247,237 +1.24(+0.51%)
May 22, 2019 242.53 243.80 240.82 243.10 213,461 +1.06(+0.44%)
May 21, 2019 240.76 242.93 240.76 242.04 258,714 +2.22(+0.93%)
May 20, 2019 241.88 242.47 238.65 239.82 196,425 -1.66(-0.69%)
May 17, 2019 240.77 241.58 239.59 241.48 397,856 +0.07(+0.03%)
May 16, 2019 239.63 242.32 239.52 241.41 246,560 +1.49(+0.62%)
May 15, 2019 237.96 240.92 237.81 239.92 217,258 +1.34(+0.56%)
May 14, 2019 239.43 240.65 237.95 238.57 248,928 -0.87(-0.36%)
May 13, 2019 239.06 240.15 237.76 239.44 438,204 -0.19(-0.08%)
May 10, 2019 236.36 240.56 236.36 239.64 329,158 +3.17(+1.34%)
May 09, 2019 234.78 237.44 233.48 236.47 285,031 +1.36(+0.58%)
May 08, 2019 236.24 238.06 235.01 235.11 267,778 -0.36(-0.15%)
May 07, 2019 239.37 240.16 233.66 235.48 283,823 -4.18(-1.74%)
May 06, 2019 240.25 241.28 237.80 239.66 189,252 -0.41(-0.17%)
May 03, 2019 239.72 240.63 237.82 240.06 260,697 +1.08(+0.45%)
May 02, 2019 239.64 242.22 237.87 238.98 309,978 -0.52(-0.22%)
May 01, 2019 238.19 243.03 237.87 239.50 436,357 +1.00(+0.42%)
Apr 30, 2019 234.37 239.10 233.84 238.51 591,190 +4.09(+1.75%)
Apr 29, 2019 238.02 238.86 234.32 234.41 205,192 -3.19(-1.34%)
Apr 26, 2019 236.39 239.01 235.36 237.60 341,594 +2.61(+1.11%)
Apr 25, 2019 235.19 238.91 234.51 235.00 418,778 -0.27(-0.12%)
Apr 24, 2019 235.25 236.02 233.60 235.27 478,013 +1.49(+0.64%)
Apr 23, 2019 232.90 235.39 231.55 233.78 367,876 +1.46(+0.63%)
Apr 22, 2019 234.17 234.17 229.29 232.32 322,577 -2.63(-1.12%)
Apr 18, 2019 232.00 235.13 231.57 234.95 353,557 +3.09(+1.33%)
Apr 17, 2019 235.83 235.83 230.96 231.86 331,437 -3.27(-1.39%)
Apr 16, 2019 243.21 243.78 234.69 235.13 535,880 -8.61(-3.53%)
Apr 15, 2019 245.34 245.95 243.34 243.74 326,133 -1.23(-0.50%)
Apr 12, 2019 244.02 244.99 241.87 244.97 290,308 +0.29(+0.12%)
Apr 11, 2019 244.11 245.08 243.00 244.69 179,931 +0.95(+0.39%)
Apr 10, 2019 243.31 244.54 242.96 243.74 391,026 +1.05(+0.43%)
Apr 09, 2019 242.84 243.26 241.65 242.69 278,303 -0.03(-0.01%)
Apr 08, 2019 244.33 244.33 241.40 242.73 333,794 -1.56(-0.64%)
Apr 05, 2019 243.46 244.42 242.06 244.29 337,567 +1.33(+0.55%)
Apr 04, 2019 245.41 245.63 241.34 242.97 320,922 -1.94(-0.79%)
Apr 03, 2019 245.99 246.26 243.07 244.91 381,512 -1.40(-0.57%)
Apr 02, 2019 243.48 246.93 240.87 246.31 449,010 +2.93(+1.20%)
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.