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

Essex Property Trust (NY: ESS )

239.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jan 31, 2022 302.37 305.34 305.12 422,949 +0.33(+0.11%)
Jan 28, 2022 294.34 304.93 291.37 304.79 372,310 +10.45(+3.55%)
Jan 27, 2022 302.82 305.98 293.18 294.34 309,792 -6.60(-2.19%)
Jan 26, 2022 304.29 309.80 299.65 300.94 306,822 -2.39(-0.79%)
Jan 25, 2022 301.96 306.33 296.68 303.33 407,884 -2.16(-0.71%)
Jan 24, 2022 301.90 306.78 295.23 305.49 516,345 +0.75(+0.25%)
Jan 21, 2022 310.44 311.83 304.09 304.74 333,380 -3.40(-1.10%)
Jan 20, 2022 311.13 315.66 308.13 308.13 342,845 -3.38(-1.08%)
Jan 19, 2022 315.92 320.38 311.40 311.51 287,229 -2.99(-0.95%)
Jan 18, 2022 316.16 316.16 308.97 314.50 385,329 -1.14(-0.36%)
Jan 14, 2022 315.64 0 -3.50(-1.10%)
Jan 13, 2022 322.10 323.72 318.72 319.15 202,745 -1.22(-0.38%)
Jan 12, 2022 315.89 321.83 315.89 320.37 297,505 +2.81(+0.88%)
Jan 11, 2022 316.47 318.37 312.38 317.56 287,852 +0.95(+0.30%)
Jan 10, 2022 314.76 318.58 313.62 316.61 310,561 +0.65(+0.21%)
Jan 07, 2022 318.58 320.12 315.84 315.96 288,381 -4.26(-1.33%)
Jan 06, 2022 322.82 324.00 319.42 320.22 201,221 -0.35(-0.11%)
Jan 05, 2022 326.29 327.10 320.42 320.57 363,295 -6.70(-2.05%)
Jan 04, 2022 326.15 329.89 324.74 327.27 422,495 +2.54(+0.78%)
Jan 03, 2022 323.83 325.27 316.75 324.73 345,402 +1.50(+0.46%)
Dec 31, 2021 322.54 325.84 322.54 323.23 222,856 +1.50(+0.46%)
Dec 30, 2021 321.13 323.21 320.25 321.73 197,069 +0.44(+0.14%)
Dec 29, 2021 319.58 322.63 315.80 321.30 198,416 +2.36(+0.74%)
Dec 28, 2021 315.76 319.55 315.76 318.93 218,530 +2.84(+0.90%)
Dec 27, 2021 313.79 316.31 311.87 316.10 243,680 +3.50(+1.12%)
Dec 23, 2021 314.79 315.00 310.28 312.59 325,144 -0.84(-0.27%)
Dec 22, 2021 311.26 315.42 311.26 313.43 311,284 +2.61(+0.84%)
Dec 21, 2021 309.64 313.53 307.78 310.82 363,319 +3.34(+1.09%)
Dec 20, 2021 308.18 309.96 304.29 307.49 315,638 -4.28(-1.37%)
Dec 17, 2021 313.63 316.49 310.64 311.76 781,467 -0.37(-0.12%)
Dec 16, 2021 319.02 319.87 309.59 312.13 711,442 -9.19(-2.86%)
Dec 15, 2021 317.10 322.27 317.10 321.31 349,287 +5.94(+1.88%)
Dec 14, 2021 322.18 322.46 313.43 315.38 282,314 -6.16(-1.91%)
Dec 13, 2021 315.53 323.84 313.73 321.53 361,363 +6.19(+1.96%)
Dec 10, 2021 316.58 316.58 312.83 315.34 274,430 +0.99(+0.31%)
Dec 09, 2021 317.97 317.97 313.56 314.35 243,366 -3.65(-1.15%)
Dec 08, 2021 313.39 319.67 313.17 318.00 367,572 +3.33(+1.06%)
Dec 07, 2021 315.39 316.94 312.54 314.67 348,686 +2.35(+0.75%)
Dec 06, 2021 310.51 316.26 308.24 312.32 306,778 +5.30(+1.73%)
Dec 03, 2021 311.50 311.50 303.45 307.02 591,150 -4.05(-1.30%)
Dec 02, 2021 300.95 312.30 300.95 311.07 386,076 +11.71(+3.91%)
Dec 01, 2021 313.54 314.39 299.19 299.36 453,840 -10.29(-3.32%)
Nov 30, 2021 313.74 315.35 309.38 309.65 813,839 -6.44(-2.04%)
Nov 29, 2021 313.48 319.74 311.63 316.09 332,060 +5.30(+1.71%)
Nov 26, 2021 321.46 322.68 310.36 310.79 281,793 -15.11(-4.64%)
Nov 24, 2021 321.44 326.49 321.24 325.89 269,696 +5.34(+1.66%)
Nov 23, 2021 315.74 321.99 315.29 320.56 298,540 +5.72(+1.82%)
Nov 22, 2021 316.73 318.62 314.59 314.84 220,843 -2.09(-0.66%)
Nov 19, 2021 320.12 320.57 315.35 316.93 222,987 -2.92(-0.91%)
Nov 18, 2021 316.98 320.44 318.88 319.85 255,445 +2.83(+0.89%)
Nov 17, 2021 313.62 317.44 305.97 317.02 212,026 +1.71(+0.54%)
Nov 16, 2021 321.34 322.59 315.20 315.31 242,471 -5.31(-1.66%)
Nov 15, 2021 316.44 320.67 314.79 320.62 197,213 +4.60(+1.45%)
Nov 12, 2021 313.82 316.72 312.28 316.02 223,994 +2.06(+0.66%)
Nov 11, 2021 313.58 314.04 310.25 313.96 156,342 +1.26(+0.40%)
Nov 10, 2021 310.89 312.70 181,018 +1.96(+0.63%)
Nov 09, 2021 309.06 311.01 307.49 310.74 185,440 +1.99(+0.64%)
Nov 08, 2021 308.29 308.99 303.58 308.75 198,013 +1.26(+0.41%)
Nov 05, 2021 305.77 308.81 305.21 307.49 192,318 +4.65(+1.54%)
Nov 04, 2021 307.49 307.69 300.16 302.84 240,277 -3.27(-1.07%)
Nov 03, 2021 306.73 308.00 304.83 306.11 331,225 -0.53(-0.17%)
Nov 02, 2021 308.29 308.65 304.50 306.64 227,789 -0.28(-0.09%)
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.