Indicators

Essex Property Trust (NY: ESS )

266.29 +1.58 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	215.61	219.69	215.35	216.50	638,723	+0.46(+0.21%)
Feb 27, 2023	220.26	220.72	214.51	216.04	436,277	-1.79(-0.82%)
Feb 24, 2023	219.13	219.13	216.68	217.83	431,768	-2.64(-1.20%)
Feb 23, 2023	222.00	222.36	218.07	220.47	278,266	+0.89(+0.41%)
Feb 22, 2023	219.96	221.33	218.53	219.58	352,527	-0.12(-0.06%)
Feb 21, 2023	222.19	223.25	218.51	219.70	356,989	-5.13(-2.28%)
Feb 17, 2023	225.04	225.51	222.07	224.83	468,834	-0.24(-0.11%)
Feb 16, 2023	223.75	228.76	223.15	225.06	528,673	-2.03(-0.89%)
Feb 15, 2023	225.03	227.28	224.39	227.09	619,813	+0.37(+0.16%)
Feb 14, 2023	222.37	228.07	222.14	226.72	1,072,546	+2.99(+1.34%)
Feb 13, 2023	222.34	225.58	222.21	223.73	639,715	+1.81(+0.82%)
Feb 10, 2023	223.20	225.54	221.65	221.92	792,713	-2.53(-1.12%)
Feb 09, 2023	224.31	226.60	223.57	224.45	1,165,691	+1.24(+0.56%)
Feb 08, 2023	217.75	224.23	216.32	223.20	779,078	+4.56(+2.08%)
Feb 07, 2023	213.13	220.34	212.69	218.65	785,041	+3.56(+1.66%)
Feb 06, 2023	215.57	216.18	213.96	215.09	485,488	-3.58(-1.64%)
Feb 03, 2023	220.54	220.54	215.90	218.66	771,153	-6.26(-2.78%)
Feb 02, 2023	218.34	226.34	218.34	224.92	566,935	+9.23(+4.28%)

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.