Skip to main content

Essex Property Trust (NY: ESS )

244.81 +3.40 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 176.64 178.60 176.06 177.17 633,556 +0.84(+0.48%)
Jan 30, 2017 177.90 179.09 176.20 176.33 485,066 -1.71(-0.96%)
Jan 27, 2017 178.68 179.37 177.11 178.04 346,654 +0.02(+0.01%)
Jan 26, 2017 178.74 179.85 177.61 178.02 400,156 -0.37(-0.21%)
Jan 25, 2017 178.95 179.37 177.32 178.39 401,701 -0.68(-0.38%)
Jan 24, 2017 181.50 183.15 178.34 179.07 593,991 -3.48(-1.90%)
Jan 23, 2017 181.42 183.09 180.62 182.55 677,680 +2.03(+1.12%)
Jan 20, 2017 179.28 181.44 178.51 180.52 495,542 +1.48(+0.82%)
Jan 19, 2017 179.47 180.23 178.38 179.04 577,033 -0.97(-0.54%)
Jan 18, 2017 181.62 181.91 179.87 180.01 478,030 -1.33(-0.73%)
Jan 17, 2017 180.06 182.64 180.06 181.34 495,202 +1.25(+0.69%)
Jan 13, 2017 180.09 180.09 180.09 0 -0.34(-0.19%)
Jan 12, 2017 179.04 180.65 177.23 180.43 489,028 +1.23(+0.69%)
Jan 11, 2017 181.83 182.52 179.12 179.20 494,344 -2.55(-1.40%)
Jan 10, 2017 181.67 182.69 180.50 181.75 560,146 -0.50(-0.27%)
Jan 09, 2017 184.80 185.13 182.11 182.25 319,602 -2.38(-1.29%)
Jan 06, 2017 183.72 185.44 182.83 184.62 364,118 +0.77(+0.42%)
Jan 05, 2017 181.42 183.96 178.81 183.85 545,896 +1.37(+0.75%)
Jan 04, 2017 181.74 184.08 179.94 182.48 513,442 +1.41(+0.78%)
Jan 03, 2017 184.67 184.67 179.59 181.08 577,135 -2.57(-1.40%)
Dec 30, 2016 183.64 183.64 183.64 0 +2.35(+1.30%)
Dec 29, 2016 179.93 182.21 179.25 181.29 433,856 +1.56(+0.87%)
Dec 28, 2016 180.05 180.05 178.26 179.73 342,837 -0.11(-0.06%)
Dec 27, 2016 181.10 182.06 179.65 179.84 300,594 -1.08(-0.60%)
Dec 23, 2016 180.93 180.93 180.93 0 +0.85(+0.47%)
Dec 22, 2016 177.91 180.47 176.98 180.08 607,294 +1.58(+0.88%)
Dec 21, 2016 180.25 181.18 178.09 178.50 652,603 -1.59(-0.88%)
Dec 20, 2016 179.52 181.66 178.55 180.09 591,016 +0.49(+0.28%)
Dec 19, 2016 178.60 181.44 178.31 179.60 674,999 +1.55(+0.87%)
Dec 16, 2016 175.19 179.20 175.12 178.05 1,124,351 +4.33(+2.49%)
Dec 15, 2016 172.21 176.03 171.05 173.72 626,617 +1.34(+0.78%)
Dec 14, 2016 171.88 174.03 169.98 172.38 814,576 +0.60(+0.35%)
Dec 13, 2016 172.42 173.33 170.55 171.77 438,839 +0.05(+0.03%)
Dec 12, 2016 170.99 173.15 170.66 171.73 435,084 +0.15(+0.09%)
Dec 09, 2016 172.28 174.46 170.89 171.58 376,657 -0.37(-0.21%)
Dec 08, 2016 170.08 173.00 168.74 171.95 440,137 +1.22(+0.72%)
Dec 07, 2016 168.11 171.03 167.80 170.72 524,131 +2.74(+1.63%)
Dec 06, 2016 168.06 169.75 166.93 167.99 421,239 +0.15(+0.09%)
Dec 05, 2016 168.11 168.78 166.60 167.84 440,146 -0.41(-0.24%)
Dec 02, 2016 167.49 170.69 166.78 168.24 395,760 +1.78(+1.07%)
Dec 01, 2016 168.38 169.25 165.53 166.46 462,824 -2.89(-1.71%)
Nov 30, 2016 169.21 170.54 167.22 169.36 734,423 +0.04(+0.02%)
Nov 29, 2016 168.13 171.48 167.90 169.32 401,007 +0.40(+0.24%)
Nov 28, 2016 168.24 171.03 166.92 168.92 478,324 +1.98(+1.19%)
Nov 25, 2016 165.66 167.66 165.66 166.93 189,655 +0.97(+0.58%)
Nov 23, 2016 165.97 165.97 165.97 0 -2.10(-1.25%)
Nov 22, 2016 165.44 168.38 164.37 168.07 542,155 +3.11(+1.88%)
Nov 21, 2016 167.20 168.91 164.71 164.97 452,570 -2.06(-1.24%)
Nov 18, 2016 167.06 168.28 166.35 167.03 583,079 +0.20(+0.12%)
Nov 17, 2016 168.84 170.47 166.29 166.82 409,626 -2.02(-1.19%)
Nov 16, 2016 168.15 170.40 166.61 168.84 452,308 +0.37(+0.22%)
Nov 15, 2016 173.17 173.46 166.39 168.47 759,623 -4.22(-2.44%)
Nov 14, 2016 168.58 173.83 166.50 172.69 473,457 +3.80(+2.25%)
Nov 11, 2016 167.27 171.75 166.80 168.90 404,279 +1.51(+0.90%)
Nov 10, 2016 170.45 170.45 164.80 167.39 577,931 -2.64(-1.55%)
Nov 09, 2016 172.58 172.74 167.67 170.03 557,158 -4.67(-2.67%)
Nov 08, 2016 173.11 175.19 172.32 174.70 649,807 +2.12(+1.23%)
Nov 07, 2016 174.32 175.38 172.06 172.58 850,410 -0.08(-0.05%)
Nov 04, 2016 171.16 173.57 170.49 172.66 903,304 +1.40(+0.82%)
Nov 03, 2016 168.72 171.98 167.95 171.26 878,963 +2.29(+1.36%)
Nov 02, 2016 167.85 170.50 167.69 168.97 757,572 +1.68(+1.00%)
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.