Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
183.98
189.59
183.44
189.35
1,105,444
+5.06(+2.75%)
Jan 30, 2018
184.70
185.03
183.94
184.29
349,124
-0.80(-0.43%)
Jan 29, 2018
186.38
186.73
184.06
185.09
305,547
-1.70(-0.91%)
Jan 26, 2018
188.12
188.13
184.41
186.79
335,548
-1.16(-0.62%)
Jan 25, 2018
188.00
188.47
185.71
187.95
390,585
-0.24(-0.13%)
Jan 24, 2018
188.07
189.66
187.34
188.19
333,586
-0.23(-0.12%)
Jan 23, 2018
184.79
188.63
184.79
188.42
533,410
+4.25(+2.31%)
Jan 22, 2018
182.17
184.54
181.69
184.17
569,904
+2.41(+1.33%)
Jan 19, 2018
182.00
183.20
181.06
181.75
407,886
-0.79(-0.43%)
Jan 18, 2018
184.01
184.01
181.78
182.54
589,063
-2.24(-1.21%)
Jan 17, 2018
186.25
186.39
183.79
184.78
518,033
-0.20(-0.11%)
Jan 16, 2018
184.90
187.43
184.43
184.98
466,438
+0.41(+0.22%)
Jan 12, 2018
184.57
184.57
184.57
0
-4.34(-2.30%)
Jan 11, 2018
189.13
190.39
188.13
188.91
441,775
+0.18(+0.09%)
Jan 10, 2018
190.99
191.16
187.72
188.73
479,102
-3.29(-1.71%)
Jan 09, 2018
193.57
194.41
191.50
192.03
496,626
-1.54(-0.79%)
Jan 08, 2018
192.56
194.28
191.32
193.56
669,073
-0.98(-0.51%)
Jan 05, 2018
194.14
195.35
193.21
194.54
423,496
+0.53(+0.27%)
Jan 04, 2018
197.70
198.97
193.82
194.02
360,059
-3.11(-1.58%)
Jan 03, 2018
196.02
197.16
195.19
197.12
396,340
+2.00(+1.02%)
Jan 02, 2018
196.65
197.24
195.50
195.12
382,798
-1.05(-0.53%)
Dec 29, 2017
196.17
196.17
196.17
0
+0.37(+0.19%)
Dec 28, 2017
195.14
196.28
193.89
195.80
346,030
+1.16(+0.60%)
Dec 27, 2017
194.88
195.30
193.66
194.63
323,661
+0.54(+0.28%)
Dec 26, 2017
193.29
194.92
192.35
194.09
354,150
+0.94(+0.49%)
Dec 22, 2017
192.40
193.95
191.87
193.15
433,366
+1.47(+0.77%)
Dec 21, 2017
194.20
194.65
191.49
191.68
651,180
-2.20(-1.14%)
Dec 20, 2017
196.20
197.22
193.07
193.88
486,400
-2.03(-1.04%)
Dec 19, 2017
201.50
202.51
195.77
195.92
407,738
-5.69(-2.82%)
Dec 18, 2017
201.71
202.64
200.36
201.60
383,612
+0.06(+0.03%)
Dec 15, 2017
202.09
203.43
201.20
201.54
919,852
+0.64(+0.32%)
Dec 14, 2017
200.56
201.58
199.56
200.90
528,213
+0.82(+0.41%)
Dec 13, 2017
203.04
203.04
199.66
200.08
448,438
-0.94(-0.47%)
Dec 12, 2017
201.02
201.65
198.22
201.02
456,951
-0.01(-0.00%)
Dec 11, 2017
198.26
201.15
197.59
201.03
575,833
+3.91(+1.99%)
Dec 08, 2017
194.24
197.12
193.91
197.12
427,887
+2.99(+1.54%)
Dec 07, 2017
195.19
195.29
193.46
194.13
617,465
-1.09(-0.56%)
Dec 06, 2017
195.90
196.38
194.43
195.22
710,592
-0.83(-0.42%)
Dec 05, 2017
199.00
199.16
196.01
196.05
474,956
-2.66(-1.34%)
Dec 04, 2017
200.19
200.54
197.80
198.71
431,529
-0.61(-0.31%)
Dec 01, 2017
199.81
201.21
198.47
199.32
481,949
+0.04(+0.02%)
Nov 30, 2017
200.35
200.46
198.49
199.28
521,876
-0.56(-0.28%)
Nov 29, 2017
199.19
199.97
196.97
199.84
447,089
+0.73(+0.37%)
Nov 28, 2017
199.75
200.46
197.31
199.10
644,422
-0.68(-0.34%)
Nov 27, 2017
202.04
202.21
199.75
199.78
449,408
-2.23(-1.10%)
Nov 24, 2017
202.52
203.63
201.78
202.01
101,435
+0.32(+0.16%)
Nov 22, 2017
202.54
203.79
201.50
201.69
243,437
-1.73(-0.85%)
Nov 21, 2017
202.56
203.87
201.80
203.41
379,103
+1.53(+0.76%)
Nov 20, 2017
202.53
203.14
199.82
201.88
350,851
-0.52(-0.26%)
Nov 17, 2017
204.90
205.85
201.89
202.40
289,625
-2.49(-1.22%)
Nov 16, 2017
203.25
205.43
202.70
204.89
370,711
+1.44(+0.71%)
Nov 15, 2017
207.10
209.65
203.26
203.44
437,373
-3.77(-1.82%)
Nov 14, 2017
207.93
208.89
206.58
207.21
401,334
-1.46(-0.70%)
Nov 13, 2017
207.03
208.90
206.07
208.67
209,005
+1.81(+0.88%)
Nov 10, 2017
206.15
208.37
205.99
206.86
330,866
-0.46(-0.22%)
Nov 09, 2017
208.60
209.25
206.71
207.32
311,996
-1.48(-0.71%)
Nov 08, 2017
206.32
208.90
206.29
208.80
396,060
+3.06(+1.49%)
Nov 07, 2017
205.05
206.64
203.85
205.74
491,368
+0.96(+0.47%)
Nov 06, 2017
203.70
208.70
203.22
204.78
512,176
-0.14(-0.07%)
Nov 03, 2017
203.31
205.94
202.68
204.92
667,164
+0.11(+0.06%)
Nov 02, 2017
211.59
212.37
202.71
204.81
931,172
-7.01(-3.31%)
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
.