Skip to main content

Essex Property Trust (NY: ESS )

223.42 +5.83 (+2.68%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 217.47 223.90 217.47 223.42 431,513 +5.83(+2.68%)
Jan 26, 2023 218.13 220.60 216.43 217.59 362,296 +0.95(+0.44%)
Jan 25, 2023 217.67 218.34 215.75 216.64 406,443 -1.93(-0.88%)
Jan 24, 2023 217.00 220.17 216.73 218.57 453,738 +1.70(+0.78%)
Jan 23, 2023 215.64 217.30 214.55 216.87 357,815 +0.68(+0.31%)
Jan 20, 2023 215.25 216.34 212.61 216.19 406,650 -0.02(-0.01%)
Jan 19, 2023 214.34 218.55 214.34 216.21 426,834 +0.87(+0.40%)
Jan 18, 2023 220.64 220.96 215.22 215.34 406,457 -4.74(-2.15%)
Jan 17, 2023 221.04 223.07 219.33 220.08 386,571 +1.54(+0.70%)
Jan 13, 2023 218.24 221.32 217.50 218.54 293,210 -1.96(-0.89%)
Jan 12, 2023 223.79 223.79 217.38 220.50 399,809 -1.97(-0.89%)
Jan 11, 2023 215.13 222.71 215.13 222.47 376,795 +8.41(+3.93%)
Jan 10, 2023 211.14 214.44 211.14 214.06 340,133 +1.49(+0.70%)
Jan 09, 2023 214.13 218.23 212.35 212.57 677,934 -2.13(-0.99%)
Jan 06, 2023 207.59 215.66 207.03 214.70 611,791 +8.82(+4.28%)
Jan 05, 2023 212.29 212.29 205.63 205.88 543,380 -9.37(-4.35%)
Jan 04, 2023 213.49 216.61 212.25 215.25 513,706 +3.94(+1.86%)
Jan 03, 2023 211.76 213.95 209.00 211.31 500,514 -0.61(-0.29%)
Dec 30, 2022 211.10 212.51 209.37 211.92 410,860 -0.15(-0.07%)
Dec 29, 2022 208.63 212.73 207.84 212.07 410,759 +4.99(+2.41%)
Dec 28, 2022 209.44 211.26 207.08 207.08 513,863 -1.69(-0.81%)
Dec 27, 2022 209.07 209.57 207.26 208.77 297,000 -0.70(-0.34%)
Dec 23, 2022 206.10 209.48 205.45 209.48 294,247 +2.69(+1.30%)
Dec 22, 2022 204.79 207.80 204.08 206.78 696,279 +0.08(+0.04%)
Dec 21, 2022 206.85 208.74 205.02 206.71 475,340 +1.34(+0.65%)
Dec 20, 2022 204.65 206.11 203.13 205.37 355,623 -1.06(-0.51%)
Dec 19, 2022 209.09 209.69 204.62 206.43 375,979 -3.51(-1.67%)
Dec 16, 2022 211.08 212.46 208.27 209.94 1,009,482 -6.08(-2.81%)
Dec 15, 2022 216.85 218.41 214.84 216.02 579,384 -2.65(-1.21%)
Dec 14, 2022 220.62 224.55 217.60 218.67 728,420 -2.25(-1.02%)
Dec 13, 2022 221.63 222.94 217.19 220.92 886,835 +4.55(+2.10%)
Dec 12, 2022 212.78 216.59 210.38 216.37 529,841 +3.78(+1.78%)
Dec 09, 2022 211.26 214.33 211.26 212.59 312,603 +0.89(+0.42%)
Dec 08, 2022 211.64 215.20 211.23 211.69 297,028 +0.98(+0.47%)
Dec 07, 2022 208.41 212.31 208.34 210.71 537,086 +1.80(+0.86%)
Dec 06, 2022 213.57 213.97 208.60 208.91 525,326 -3.27(-1.54%)
Dec 05, 2022 213.22 214.78 211.82 212.18 413,119 -3.31(-1.53%)
Dec 02, 2022 216.20 217.41 215.06 215.49 378,100 -2.17(-1.00%)
Dec 01, 2022 221.71 221.71 215.13 217.65 497,542 -0.47(-0.21%)
Nov 30, 2022 210.78 218.22 208.44 218.12 801,791 +5.83(+2.75%)
Nov 29, 2022 207.14 212.30 207.14 212.29 508,323 +3.99(+1.92%)
Nov 28, 2022 210.11 211.37 207.65 208.30 588,727 -2.13(-1.01%)
Nov 25, 2022 210.93 211.53 209.65 210.43 134,263 +0.74(+0.35%)
Nov 23, 2022 210.54 211.64 207.73 209.69 286,949 -1.86(-0.88%)
Nov 22, 2022 211.35 211.97 209.69 211.54 304,418 +0.22(+0.10%)
Nov 21, 2022 208.82 212.09 207.87 211.33 508,318 +1.91(+0.91%)
Nov 18, 2022 208.88 209.42 205.80 209.42 943,882 +4.03(+1.96%)
Nov 17, 2022 204.73 206.46 203.65 205.39 547,032 -2.47(-1.19%)
Nov 16, 2022 208.71 211.97 206.44 207.86 594,441 -2.14(-1.02%)
Nov 15, 2022 211.81 212.07 206.70 210.00 954,259 +1.69(+0.81%)
Nov 14, 2022 211.59 212.95 208.12 208.31 878,972 -4.78(-2.24%)
Nov 11, 2022 215.44 216.79 209.41 213.09 861,726 -3.23(-1.49%)
Nov 10, 2022 212.78 216.79 211.56 216.32 1,310,117 +11.10(+5.41%)
Nov 09, 2022 205.96 207.13 203.72 205.21 664,643 -0.60(-0.29%)
Nov 08, 2022 207.56 208.75 204.52 205.81 705,799 -1.51(-0.73%)
Nov 07, 2022 212.04 213.33 206.49 207.33 718,334 -4.71(-2.22%)
Nov 04, 2022 212.64 215.55 206.57 212.04 565,024 +0.25(+0.12%)
Nov 03, 2022 210.83 214.17 208.50 211.79 801,049 -2.31(-1.08%)
Nov 02, 2022 217.50 213.97 214.10 472,822 -5.02(-2.29%)
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.