Essex Property Trust (NY: ESS )

241.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 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%)
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.