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

Essex Property Trust (NY: ESS )

235.17 +1.20 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 209.83 211.46 206.31 207.99 369,797 +1.31(+0.64%)
Sep 28, 2023 205.53 208.09 205.53 206.67 262,272 +2.28(+1.11%)
Sep 27, 2023 208.74 209.14 203.81 204.40 398,611 -2.84(-1.37%)
Sep 26, 2023 208.36 209.62 206.52 207.24 278,206 -2.56(-1.22%)
Sep 25, 2023 208.22 210.24 208.78 209.80 320,665 +0.65(+0.31%)
Sep 22, 2023 212.18 212.83 208.81 209.15 381,938 -3.34(-1.57%)
Sep 21, 2023 215.92 217.19 212.38 212.49 479,359 -4.65(-2.14%)
Sep 20, 2023 217.15 220.06 215.95 217.13 302,942 +1.74(+0.81%)
Sep 19, 2023 217.68 217.68 214.55 215.40 296,239 -1.72(-0.79%)
Sep 18, 2023 217.60 218.65 214.66 217.11 398,912 -1.33(-0.61%)
Sep 15, 2023 216.95 219.20 215.23 218.44 614,943 +0.12(+0.05%)
Sep 14, 2023 218.51 219.70 216.26 218.32 608,541 +2.04(+0.94%)
Sep 13, 2023 218.67 219.37 214.84 216.29 386,759 -2.58(-1.18%)
Sep 12, 2023 216.69 218.90 214.17 218.87 530,820 +1.54(+0.71%)
Sep 11, 2023 218.88 218.95 215.10 217.32 430,662 -1.18(-0.54%)
Sep 08, 2023 222.62 223.73 216.70 218.51 705,122 -5.77(-2.57%)
Sep 07, 2023 228.02 228.43 224.09 224.28 751,005 -5.01(-2.19%)
Sep 06, 2023 227.93 230.16 227.60 229.29 331,074 +0.60(+0.26%)
Sep 05, 2023 230.50 231.46 228.20 228.69 247,467 -1.68(-0.73%)
Sep 01, 2023 232.37 232.73 229.53 230.37 300,800 -0.84(-0.36%)
Aug 31, 2023 232.51 233.31 230.28 231.21 499,783 -1.72(-0.74%)
Aug 30, 2023 232.57 235.29 232.02 232.93 289,451 +1.12(+0.48%)
Aug 29, 2023 230.32 231.96 228.63 231.82 408,084 +0.98(+0.42%)
Aug 28, 2023 231.43 232.59 230.13 230.84 267,439 +0.74(+0.32%)
Aug 25, 2023 231.53 231.98 229.77 230.10 358,189 -0.32(-0.14%)
Aug 24, 2023 231.76 235.83 230.08 230.42 233,503 -0.51(-0.22%)
Aug 23, 2023 227.97 231.00 227.48 230.93 222,885 +3.93(+1.73%)
Aug 22, 2023 227.39 228.32 225.87 227.00 221,589 +0.87(+0.39%)
Aug 21, 2023 227.97 229.00 224.22 226.13 241,366 -3.06(-1.34%)
Aug 18, 2023 227.63 231.35 227.45 229.20 240,973 -0.14(-0.06%)
Aug 17, 2023 231.38 233.33 229.01 229.33 276,210 -1.52(-0.66%)
Aug 16, 2023 231.50 232.56 229.01 230.86 226,270 -0.15(-0.06%)
Aug 15, 2023 230.51 232.54 230.11 231.00 204,723 -1.73(-0.74%)
Aug 14, 2023 237.62 238.68 232.46 232.73 357,767 -5.41(-2.27%)
Aug 11, 2023 233.85 238.30 233.85 238.14 214,389 +2.61(+1.11%)
Aug 10, 2023 235.50 238.04 233.85 235.53 265,732 +1.47(+0.63%)
Aug 09, 2023 234.72 235.33 233.04 234.06 251,430 -1.19(-0.51%)
Aug 08, 2023 236.23 236.61 233.56 235.25 323,116 -2.71(-1.14%)
Aug 07, 2023 237.00 238.56 236.71 237.96 248,556 +1.38(+0.58%)
Aug 04, 2023 235.92 241.31 235.72 236.58 353,138 -0.24(-0.10%)
Aug 03, 2023 235.57 236.93 230.72 236.82 395,062 -0.44(-0.18%)
Aug 02, 2023 235.68 238.35 234.85 237.26 448,699 +0.56(+0.24%)
Aug 01, 2023 234.76 236.85 234.26 236.69 675,848 +0.47(+0.20%)
Jul 31, 2023 231.19 239.30 229.96 236.22 1,951,535 +6.05(+2.63%)
Jul 28, 2023 231.06 233.32 226.78 230.17 840,515 +5.39(+2.40%)
Jul 27, 2023 233.52 233.52 224.46 224.77 630,881 -7.47(-3.22%)
Jul 26, 2023 232.89 234.72 230.02 232.24 486,274 -0.31(-0.13%)
Jul 25, 2023 236.52 237.39 231.02 232.55 465,062 -4.49(-1.89%)
Jul 24, 2023 238.60 239.46 236.17 237.04 412,001 -0.72(-0.30%)
Jul 21, 2023 237.14 238.09 235.56 237.76 406,096 +1.16(+0.49%)
Jul 20, 2023 235.06 236.66 232.04 236.60 303,709 +0.86(+0.37%)
Jul 19, 2023 232.98 236.57 232.98 235.73 454,502 +3.16(+1.36%)
Jul 18, 2023 232.33 234.29 230.41 232.57 477,903 -2.66(-1.13%)
Jul 17, 2023 236.47 238.89 234.67 235.23 349,688 -2.82(-1.19%)
Jul 14, 2023 235.94 238.82 234.91 238.05 344,201 +0.98(+0.41%)
Jul 13, 2023 232.92 237.37 231.94 237.07 494,317 +3.63(+1.55%)
Jul 12, 2023 233.97 236.59 233.38 233.44 575,133 +2.52(+1.09%)
Jul 11, 2023 228.41 231.12 226.92 230.92 221,643 +3.69(+1.62%)
Jul 10, 2023 224.75 227.36 224.29 227.24 352,563 +1.01(+0.45%)
Jul 07, 2023 225.79 227.65 224.48 226.23 387,585 -1.55(-0.68%)
Jul 06, 2023 224.87 228.28 221.00 227.78 469,608 -0.37(-0.16%)
Jul 05, 2023 227.02 230.70 226.13 228.15 402,211 -1.32(-0.58%)
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.