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

Essex Property Trust (NY: ESS )

249.80 +4.33 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
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%)
Dec 01, 2014 150.27 151.53 149.71 149.90 401,185 -0.66(-0.44%)
Nov 28, 2014 151.19 152.59 150.18 150.56 260,583 +0.15(+0.10%)
Nov 26, 2014 149.41 150.41 150.41 150.41 357,214 +1.55(+1.04%)
Nov 25, 2014 148.99 149.39 148.71 148.86 560,710 -0.35(-0.23%)
Nov 24, 2014 149.36 150.60 148.91 149.21 471,843 +0.17(+0.11%)
Nov 21, 2014 148.41 149.21 148.16 149.04 1,225,076 +1.87(+1.27%)
Nov 20, 2014 147.65 147.98 146.41 147.16 500,115 -0.01(-0.00%)
Nov 19, 2014 150.02 150.02 147.10 147.17 414,842 -2.49(-1.67%)
Nov 18, 2014 149.13 150.28 148.98 149.66 297,263 +0.51(+0.34%)
Nov 17, 2014 148.44 149.66 147.87 149.15 351,663 +1.08(+0.73%)
Nov 14, 2014 149.42 150.22 147.64 148.07 344,944 -1.08(-0.72%)
Nov 13, 2014 149.69 150.69 148.78 149.15 628,813 +0.06(+0.04%)
Nov 12, 2014 150.18 151.39 148.66 149.09 341,519 -1.41(-0.93%)
Nov 11, 2014 150.77 151.01 149.35 150.50 304,093 -0.41(-0.27%)
Nov 10, 2014 149.14 151.15 148.83 150.90 568,835 +1.74(+1.17%)
Nov 07, 2014 149.77 150.08 148.71 149.16 646,777 -0.61(-0.41%)
Nov 06, 2014 150.93 151.83 149.55 149.77 371,383 -0.98(-0.65%)
Nov 05, 2014 152.39 152.64 149.82 150.76 554,884 -1.40(-0.92%)
Nov 04, 2014 151.48 152.32 150.25 152.15 403,440 +0.73(+0.48%)
Nov 03, 2014 149.79 151.54 149.22 151.43 687,668 +1.35(+0.90%)
Oct 31, 2014 148.09 150.07 146.35 150.07 750,039 +3.72(+2.54%)
Oct 30, 2014 144.87 146.35 144.31 146.35 351,229 +0.71(+0.49%)
Oct 29, 2014 145.35 146.40 144.59 145.64 446,283 -0.03(-0.02%)
Oct 28, 2014 145.15 145.67 144.52 145.67 297,202 +0.54(+0.37%)
Oct 27, 2014 144.56 145.19 144.16 145.13 348,903 +0.75(+0.52%)
Oct 24, 2014 144.34 144.81 143.09 144.38 337,743 -0.13(-0.09%)
Oct 23, 2014 143.70 144.65 143.02 144.51 480,412 +0.99(+0.69%)
Oct 22, 2014 142.81 143.94 142.40 143.53 370,798 +0.80(+0.56%)
Oct 21, 2014 141.43 142.83 140.96 142.72 342,606 +1.66(+1.18%)
Oct 20, 2014 138.90 141.21 138.56 141.06 389,795 +2.19(+1.57%)
Oct 17, 2014 139.74 140.28 138.36 138.88 433,388 -0.61(-0.44%)
Oct 16, 2014 138.13 139.74 137.22 139.49 529,585 +0.06(+0.04%)
Oct 15, 2014 138.36 140.40 137.35 139.43 644,794 +0.36(+0.26%)
Oct 14, 2014 136.85 139.87 136.15 139.07 684,068 +2.39(+1.75%)
Oct 13, 2014 135.34 137.43 135.34 136.68 419,159 +1.21(+0.89%)
Oct 10, 2014 135.43 136.73 135.40 135.47 493,912 +0.43(+0.32%)
Oct 09, 2014 134.97 136.73 134.80 135.04 565,266 +0.22(+0.17%)
Oct 08, 2014 131.82 134.90 131.56 134.82 585,840 +3.35(+2.55%)
Oct 07, 2014 133.74 134.11 131.43 131.46 666,056 -2.63(-1.96%)
Oct 06, 2014 134.38 135.28 133.84 134.09 310,519 +0.25(+0.18%)
Oct 03, 2014 133.53 134.12 132.63 133.85 296,602 +0.98(+0.74%)
Oct 02, 2014 133.15 133.54 131.96 132.87 543,362 -0.46(-0.35%)
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.