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 29, 2021 216.63 218.97 212.35 214.05 746,876 -3.36(-1.54%)
Jan 28, 2021 214.60 220.23 213.10 217.41 442,211 +3.73(+1.75%)
Jan 27, 2021 216.25 217.32 210.60 213.67 520,801 -4.09(-1.88%)
Jan 26, 2021 216.90 219.07 216.12 217.76 404,505 +1.03(+0.47%)
Jan 25, 2021 216.67 219.57 215.46 216.74 431,267 -0.74(-0.34%)
Jan 22, 2021 218.43 218.86 216.54 217.48 410,043 -1.56(-0.71%)
Jan 21, 2021 216.74 220.09 214.27 219.04 533,185 +0.37(+0.17%)
Jan 20, 2021 211.88 219.36 210.55 218.68 718,569 +6.80(+3.21%)
Jan 19, 2021 216.16 216.16 210.57 211.88 379,570 -2.98(-1.39%)
Jan 15, 2021 211.27 216.45 210.10 214.86 584,336 +3.07(+1.45%)
Jan 14, 2021 212.16 214.00 210.45 211.79 349,575 +0.66(+0.31%)
Jan 13, 2021 207.34 211.59 207.34 211.13 245,773 +3.50(+1.69%)
Jan 12, 2021 206.76 208.77 204.49 207.63 340,635 +1.02(+0.49%)
Jan 11, 2021 208.41 209.13 205.07 206.61 322,379 -2.33(-1.12%)
Jan 08, 2021 206.92 209.56 206.24 208.94 241,234 +2.13(+1.03%)
Jan 07, 2021 210.44 210.44 205.84 206.80 533,297 -4.62(-2.18%)
Jan 06, 2021 203.78 212.06 203.57 211.42 697,639 +8.44(+4.16%)
Jan 05, 2021 204.42 206.48 202.60 202.98 758,239 -0.92(-0.45%)
Jan 04, 2021 211.94 213.77 203.77 203.90 637,017 -8.19(-3.86%)
Dec 31, 2020 212.09 212.09 212.09 325,402 +1.03(+0.49%)
Dec 30, 2020 208.53 211.53 208.53 211.07 328,263 +3.11(+1.49%)
Dec 29, 2020 211.04 212.52 207.89 207.96 253,629 -3.08(-1.46%)
Dec 28, 2020 208.09 211.33 207.01 211.04 243,944 +3.60(+1.74%)
Dec 24, 2020 205.52 207.67 204.59 207.44 120,379 +2.67(+1.30%)
Dec 23, 2020 209.44 210.66 204.77 204.77 406,889 -3.09(-1.49%)
Dec 22, 2020 207.44 209.15 206.31 207.86 432,667 +0.80(+0.38%)
Dec 21, 2020 204.79 207.81 203.67 207.06 563,159 -0.48(-0.23%)
Dec 18, 2020 214.48 214.68 206.28 207.54 1,177,481 -6.62(-3.09%)
Dec 17, 2020 214.92 215.76 210.63 214.17 545,498 +1.17(+0.55%)
Dec 16, 2020 215.19 217.84 212.61 213.00 467,466 -1.72(-0.80%)
Dec 15, 2020 212.03 214.73 210.60 214.72 742,183 +1.96(+0.92%)
Dec 14, 2020 218.28 219.98 212.53 212.76 510,086 -3.26(-1.51%)
Dec 11, 2020 215.50 217.66 213.75 216.02 508,280 -1.30(-0.60%)
Dec 10, 2020 220.37 223.62 216.81 217.32 385,935 -4.22(-1.91%)
Dec 09, 2020 224.02 225.58 218.48 221.54 447,613 -2.05(-0.92%)
Dec 08, 2020 222.73 226.38 222.52 223.59 443,280 -0.45(-0.20%)
Dec 07, 2020 222.10 224.51 221.83 224.04 570,113 +0.24(+0.11%)
Dec 04, 2020 222.48 224.87 222.16 223.80 694,044 +3.44(+1.56%)
Dec 03, 2020 221.65 223.94 219.68 220.37 695,977 +0.13(+0.06%)
Dec 02, 2020 218.03 223.03 217.49 220.23 461,845 +1.91(+0.88%)
Dec 01, 2020 221.68 222.37 218.02 218.32 508,695 +0.58(+0.27%)
Nov 30, 2020 220.44 221.37 215.24 217.74 1,471,328 -3.66(-1.65%)
Nov 27, 2020 225.05 225.98 219.78 221.39 181,698 -3.89(-1.73%)
Nov 25, 2020 228.05 228.19 224.02 225.28 375,479 -2.77(-1.22%)
Nov 24, 2020 227.43 229.54 225.78 228.05 583,199 +4.48(+2.00%)
Nov 23, 2020 226.62 227.87 223.07 223.57 550,719 -1.44(-0.64%)
Nov 20, 2020 225.62 227.09 223.10 225.01 495,745 -0.04(-0.02%)
Nov 19, 2020 223.56 226.71 219.88 225.06 811,921 -0.04(-0.02%)
Nov 18, 2020 230.50 231.41 224.24 225.10 635,888 -5.14(-2.23%)
Nov 17, 2020 230.26 234.00 228.65 230.24 606,238 -2.61(-1.12%)
Nov 16, 2020 234.55 234.58 227.16 232.85 471,168 +7.12(+3.15%)
Nov 13, 2020 220.52 226.77 219.20 225.73 492,019 +6.85(+3.13%)
Nov 12, 2020 222.62 222.62 215.60 218.89 870,822 +0.38(+0.17%)
Nov 11, 2020 229.86 229.86 217.91 218.51 809,112 -10.79(-4.71%)
Nov 10, 2020 225.38 234.79 225.21 229.30 1,050,204 +3.98(+1.76%)
Nov 09, 2020 221.38 244.53 218.67 225.32 1,434,661 +24.17(+12.01%)
Nov 06, 2020 200.56 203.50 198.25 201.16 620,642 +0.91(+0.46%)
Nov 05, 2020 200.91 202.42 197.51 200.25 638,843 +0.56(+0.28%)
Nov 04, 2020 199.12 201.43 194.31 199.69 792,465 +1.30(+0.66%)
Nov 03, 2020 194.13 199.88 193.94 198.39 766,837 +6.22(+3.24%)
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.