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

Essex Property Trust (NY: ESS )

250.31 +0.51 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2022 200.10 207.16 197.87 207.06 844,600 +5.53(+2.75%)
Nov 29, 2022 196.64 201.54 196.64 201.53 535,463 +3.79(+1.92%)
Nov 28, 2022 199.46 200.65 197.12 197.74 620,161 -2.02(-1.01%)
Nov 25, 2022 200.24 200.80 199.02 199.76 141,432 +0.70(+0.35%)
Nov 23, 2022 199.87 200.92 197.20 199.06 302,270 -1.77(-0.88%)
Nov 22, 2022 200.63 201.23 199.06 200.82 320,672 +0.21(+0.10%)
Nov 21, 2022 198.24 201.34 197.33 200.62 535,458 +1.81(+0.91%)
Nov 18, 2022 198.30 198.80 195.37 198.80 994,278 +3.82(+1.96%)
Nov 17, 2022 194.35 196.00 193.32 194.98 576,239 -2.35(-1.19%)
Nov 16, 2022 198.13 201.23 195.97 197.33 626,180 -2.03(-1.02%)
Nov 15, 2022 201.08 201.32 196.22 199.36 1,005,209 +1.61(+0.81%)
Nov 14, 2022 200.87 202.16 197.57 197.75 925,903 -4.54(-2.24%)
Nov 11, 2022 204.52 205.80 198.79 202.29 907,736 -3.06(-1.49%)
Nov 10, 2022 202.00 205.80 200.83 205.35 1,380,067 +10.54(+5.41%)
Nov 09, 2022 195.52 196.63 193.39 194.81 700,130 -0.57(-0.29%)
Nov 08, 2022 197.04 198.17 194.15 195.38 743,484 -1.44(-0.73%)
Nov 07, 2022 201.29 202.51 196.02 196.82 756,688 -4.47(-2.22%)
Nov 04, 2022 201.87 204.63 196.10 201.29 595,192 +0.24(+0.12%)
Nov 03, 2022 200.15 203.31 197.93 201.06 843,819 -2.19(-1.08%)
Nov 02, 2022 206.48 203.12 203.25 498,067 -4.76(-2.29%)
Nov 01, 2022 210.87 210.87 207.50 208.01 600,121 -0.80(-0.38%)
Oct 31, 2022 207.76 210.75 206.70 208.81 1,139,438 +0.00(+0.00%)
Oct 28, 2022 206.81 209.15 205.18 208.81 1,020,091 +0.63(+0.30%)
Oct 27, 2022 210.92 215.10 206.31 208.18 1,249,981 -6.29(-2.93%)
Oct 26, 2022 221.06 223.34 213.83 214.47 767,983 -7.69(-3.46%)
Oct 25, 2022 214.85 222.31 214.85 222.16 405,165 +8.28(+3.87%)
Oct 24, 2022 216.56 216.90 212.21 213.88 400,543 -0.13(-0.06%)
Oct 21, 2022 213.72 216.82 210.37 214.01 548,491 +1.00(+0.47%)
Oct 20, 2022 214.14 217.09 212.02 213.02 530,911 -0.38(-0.18%)
Oct 19, 2022 216.48 217.97 212.70 213.39 292,377 -5.79(-2.64%)
Oct 18, 2022 220.12 222.97 217.19 219.18 338,514 +1.89(+0.87%)
Oct 17, 2022 213.60 218.25 211.48 217.29 342,392 +8.13(+3.89%)
Oct 14, 2022 218.51 218.72 208.52 209.17 538,299 -6.18(-2.87%)
Oct 13, 2022 206.56 216.71 205.60 215.35 585,745 +4.87(+2.31%)
Oct 12, 2022 212.82 212.90 209.58 210.48 586,518 -2.66(-1.25%)
Oct 11, 2022 208.71 214.30 207.15 213.14 590,777 +5.08(+2.44%)
Oct 10, 2022 208.58 210.02 205.91 208.06 733,998 +0.22(+0.10%)
Oct 07, 2022 213.12 214.44 206.94 207.84 571,993 -7.03(-3.27%)
Oct 06, 2022 221.74 222.93 214.82 214.87 539,341 -7.20(-3.24%)
Oct 05, 2022 228.00 228.00 220.38 222.07 482,588 -8.61(-3.73%)
Oct 04, 2022 233.13 234.58 227.97 230.68 761,896 -1.20(-0.52%)
Oct 03, 2022 231.10 233.20 227.62 231.88 449,463 +4.29(+1.89%)
Sep 30, 2022 226.60 229.39 224.12 227.59 820,070 +3.35(+1.50%)
Sep 29, 2022 225.78 227.11 221.75 224.24 526,352 -3.61(-1.58%)
Sep 28, 2022 224.27 229.26 221.76 227.84 801,370 +5.91(+2.66%)
Sep 27, 2022 225.55 227.68 221.83 221.93 377,517 -2.45(-1.09%)
Sep 26, 2022 230.11 230.11 221.50 224.38 425,001 -6.61(-2.86%)
Sep 23, 2022 228.99 235.03 227.78 230.99 420,648 +0.02(+0.01%)
Sep 22, 2022 229.60 232.29 227.53 230.97 354,438 +0.40(+0.17%)
Sep 21, 2022 236.10 236.61 230.56 230.57 379,790 -3.23(-1.38%)
Sep 20, 2022 238.36 238.36 231.59 233.80 626,864 -5.98(-2.49%)
Sep 19, 2022 239.63 240.69 235.52 239.78 578,726 -3.30(-1.36%)
Sep 16, 2022 243.14 243.32 238.77 243.08 758,059 +0.12(+0.05%)
Sep 15, 2022 245.51 247.14 242.75 242.96 394,961 -3.41(-1.38%)
Sep 14, 2022 248.51 248.69 243.76 246.37 477,351 -3.29(-1.32%)
Sep 13, 2022 254.88 255.69 248.59 249.65 500,410 -9.55(-3.69%)
Sep 12, 2022 259.72 260.68 258.23 259.20 310,840 +0.11(+0.04%)
Sep 09, 2022 256.42 261.20 254.65 259.09 276,574 +2.77(+1.08%)
Sep 08, 2022 254.22 257.05 252.43 256.32 188,865 +0.82(+0.32%)
Sep 07, 2022 251.82 255.54 251.21 255.50 238,919 +4.30(+1.71%)
Sep 06, 2022 248.74 251.91 248.32 251.20 242,977 +3.54(+1.43%)
Sep 02, 2022 250.82 252.22 247.35 247.66 297,207 -1.88(-0.75%)
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.