Indicators

Essex Property Trust (NY: ESS )

233.23 -2.36 (-1.00%)

Streaming Delayed Price Updated: 3:01 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	208.53	214.61	207.75	214.61	2,084,854	+6.20(+2.97%)
Jan 30, 2023	209.98	212.10	208.12	208.41	460,546	-3.68(-1.74%)
Jan 27, 2023	206.45	212.55	206.45	212.10	454,553	+5.53(+2.68%)
Jan 26, 2023	207.07	209.42	205.46	206.56	381,639	+0.90(+0.44%)
Jan 25, 2023	206.64	207.27	204.81	205.66	428,143	-1.83(-0.88%)
Jan 24, 2023	206.00	209.01	205.75	207.49	477,964	+1.61(+0.78%)
Jan 23, 2023	204.71	206.29	203.68	205.88	376,919	+0.65(+0.31%)
Jan 20, 2023	204.34	205.37	201.83	205.23	428,361	-0.02(-0.01%)
Jan 19, 2023	203.48	207.47	203.48	205.25	449,623	+0.83(+0.40%)
Jan 18, 2023	209.46	209.76	204.31	204.43	428,158	-4.50(-2.15%)
Jan 17, 2023	209.84	211.76	208.21	208.93	407,210	+1.46(+0.70%)
Jan 13, 2023	207.18	210.10	206.48	207.46	308,865	-1.86(-0.89%)
Jan 12, 2023	212.45	212.45	206.36	209.32	421,155	-1.87(-0.89%)
Jan 11, 2023	204.23	211.42	204.23	211.19	396,912	+7.98(+3.93%)
Jan 10, 2023	200.44	203.57	200.44	203.21	358,293	+1.41(+0.70%)
Jan 09, 2023	203.28	207.17	201.59	201.80	714,130	-2.02(-0.99%)
Jan 06, 2023	197.07	204.73	196.54	203.82	644,455	+8.37(+4.28%)
Jan 05, 2023	201.53	201.53	195.21	195.44	572,392	-8.90(-4.35%)
Jan 04, 2023	202.67	205.63	201.49	204.34	541,133	+3.74(+1.86%)

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.