Skip to main content

Essex Property Trust (NY: ESS )

312.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 41.49 41.92 38.68 39.30 0 -1.64(-4.00%)
Jan 29, 2009 41.88 42.51 40.64 40.93 1,909,401 -1.84(-4.30%)
Jan 28, 2009 41.65 43.08 40.88 42.77 2,101,385 +2.23(+5.49%)
Jan 27, 2009 39.93 40.91 39.20 40.55 958,187 +0.92(+2.31%)
Jan 26, 2009 40.44 40.46 38.71 39.63 1,516,590 -0.23(-0.58%)
Jan 23, 2009 38.70 40.46 37.55 39.86 2,222,577 +0.89(+2.29%)
Jan 22, 2009 39.84 41.08 38.22 38.97 1,985,685 -2.64(-6.35%)
Jan 21, 2009 39.93 41.65 37.86 41.61 1,815,672 +2.51(+6.42%)
Jan 20, 2009 41.21 41.70 38.90 39.10 2,135,535 -3.24(-7.64%)
Jan 16, 2009 41.51 42.53 39.87 42.34 0 +1.91(+4.72%)
Jan 15, 2009 37.81 41.72 37.46 40.43 2,186,898 +2.30(+6.04%)
Jan 14, 2009 38.11 38.64 37.26 38.13 2,187,250 -0.96(-2.45%)
Jan 13, 2009 37.69 39.79 37.33 39.08 1,383,327 +1.54(+4.09%)
Jan 12, 2009 40.31 40.39 37.27 37.55 2,005,508 -3.09(-7.61%)
Jan 09, 2009 43.42 43.42 40.59 40.64 1,448,740 -2.53(-5.86%)
Jan 08, 2009 44.14 44.65 42.54 43.17 1,496,206 -1.30(-2.93%)
Jan 07, 2009 44.62 45.75 44.15 44.47 1,260,444 -0.91(-2.01%)
Jan 06, 2009 45.21 45.55 43.75 45.38 1,868,572 +0.87(+1.95%)
Jan 05, 2009 44.27 45.10 43.87 44.52 1,738,431 -0.10(-0.21%)
Jan 02, 2009 46.27 46.27 44.29 44.61 0 -1.05(-2.31%)
Jan 01, 2009 44.08 46.50 43.66 45.66 0 +0.00(+0.00%)
Dec 31, 2008 44.08 46.50 43.66 45.66 1,414,661 +1.70(+3.87%)
Dec 30, 2008 41.77 44.02 41.77 43.96 1,130,792 +2.09(+5.00%)
Dec 29, 2008 43.99 44.01 41.05 41.87 1,259,924 -2.38(-5.37%)
Dec 26, 2008 44.04 44.55 42.81 44.24 0 +0.25(+0.56%)
Dec 24, 2008 43.65 44.09 43.11 44.00 357,221 +0.36(+0.82%)
Dec 23, 2008 45.39 46.21 43.15 43.64 1,332,516 -0.94(-2.12%)
Dec 22, 2008 46.33 46.33 43.22 44.58 1,610,743 -1.92(-4.12%)
Dec 19, 2008 45.73 46.65 44.41 46.50 1,524,505 +1.61(+3.58%)
Dec 18, 2008 48.34 48.65 44.50 44.89 1,883,674 -3.07(-6.41%)
Dec 17, 2008 47.23 49.95 45.97 47.97 1,562,732 +0.17(+0.36%)
Dec 16, 2008 44.41 48.20 43.19 47.80 2,130,197 +4.24(+9.73%)
Dec 15, 2008 46.45 46.86 42.00 43.56 1,422,308 -3.48(-7.41%)
Dec 12, 2008 42.70 47.28 42.43 47.04 0 +4.61(+10.86%)
Dec 11, 2008 47.40 47.67 41.82 42.43 2,426,092 -6.03(-12.44%)
Dec 10, 2008 46.92 48.83 45.83 48.46 1,487,718 +2.13(+4.59%)
Dec 09, 2008 48.86 50.33 44.78 46.33 2,168,492 -4.16(-8.24%)
Dec 08, 2008 51.50 52.05 49.06 50.49 2,447,007 +0.29(+0.58%)
Dec 05, 2008 46.25 50.85 45.45 50.20 0 +3.20(+6.80%)
Dec 04, 2008 47.49 50.51 45.13 47.00 1,927,378 -1.55(-3.20%)
Dec 03, 2008 45.29 48.95 43.31 48.55 1,978,318 +2.93(+6.43%)
Dec 02, 2008 41.70 46.50 41.69 45.62 2,401,891 +4.90(+12.04%)
Dec 01, 2008 48.26 48.40 40.71 40.72 1,980,571 -9.99(-19.71%)
Nov 28, 2008 50.55 51.53 49.01 50.71 724,414 +0.03(+0.06%)
Nov 26, 2008 48.38 51.63 46.97 50.68 2,137,431 +1.41(+2.87%)
Nov 25, 2008 46.92 50.87 45.80 49.27 3,839,649 +3.47(+7.57%)
Nov 24, 2008 41.64 46.94 41.31 45.80 2,732,818 +4.74(+11.54%)
Nov 21, 2008 40.06 42.50 36.71 41.06 2,799,243 +1.91(+4.88%)
Nov 20, 2008 36.86 44.74 35.64 39.15 5,466,319 +1.65(+4.39%)
Nov 19, 2008 40.54 41.04 36.95 37.50 3,114,843 -3.56(-8.67%)
Nov 18, 2008 40.58 42.23 38.16 41.06 3,441,416 +0.49(+1.20%)
Nov 17, 2008 42.63 43.97 40.49 40.58 1,698,623 -2.22(-5.18%)
Nov 14, 2008 45.70 47.15 42.24 42.79 0 -5.31(-11.04%)
Nov 13, 2008 44.23 48.11 41.64 48.11 1,882,716 +4.52(+10.36%)
Nov 12, 2008 44.45 46.50 43.15 43.59 1,921,361 -1.88(-4.14%)
Nov 11, 2008 46.04 46.51 44.14 45.47 1,482,650 -1.31(-2.81%)
Nov 10, 2008 50.29 50.58 46.18 46.79 1,393,854 -2.21(-4.51%)
Nov 07, 2008 46.10 49.28 43.99 49.00 0 +3.09(+6.73%)
Nov 06, 2008 45.89 47.35 44.21 45.91 1,964,996 -0.54(-1.16%)
Nov 05, 2008 50.47 50.58 46.15 46.45 2,014,506 -4.92(-9.58%)
Nov 04, 2008 51.19 52.30 50.76 51.37 1,734,282 +0.01(+0.01%)
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.