Essex Property Trust (NY: ESS )

244.81 +3.40 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 198.24 199.23 196.17 196.37 629,574 -1.23(-0.62%)
Apr 27, 2018 194.70 198.59 194.70 197.59 457,515 +2.79(+1.43%)
Apr 26, 2018 193.78 195.98 193.76 194.80 623,273 +0.93(+0.48%)
Apr 25, 2018 194.10 196.51 193.43 193.88 441,777 -0.80(-0.41%)
Apr 24, 2018 194.42 196.25 193.51 194.68 485,698 +0.25(+0.13%)
Apr 23, 2018 196.95 196.95 192.95 194.42 437,470 -1.70(-0.86%)
Apr 20, 2018 197.16 197.62 194.91 196.12 511,727 -0.70(-0.35%)
Apr 19, 2018 200.37 200.37 196.14 196.82 412,437 -4.14(-2.06%)
Apr 18, 2018 202.24 202.35 200.43 200.95 505,824 -0.74(-0.37%)
Apr 17, 2018 199.18 202.55 198.55 201.69 434,920 +3.06(+1.54%)
Apr 16, 2018 199.39 201.06 197.78 198.63 386,398 -0.44(-0.22%)
Apr 13, 2018 196.63 199.18 196.38 199.07 436,472 +2.24(+1.14%)
Apr 12, 2018 198.79 198.79 195.51 196.83 482,931 -0.78(-0.39%)
Apr 11, 2018 197.94 200.43 197.35 197.61 461,828 -0.61(-0.31%)
Apr 10, 2018 199.27 199.58 197.44 198.22 380,360 +0.47(+0.24%)
Apr 09, 2018 198.26 199.05 197.01 197.75 347,260 -0.82(-0.41%)
Apr 06, 2018 198.04 201.21 197.94 198.57 579,896 +0.72(+0.36%)
Apr 05, 2018 198.63 198.63 195.90 197.85 259,181 -0.66(-0.33%)
Apr 04, 2018 195.51 199.33 195.26 198.51 324,990 +1.81(+0.92%)
Apr 03, 2018 194.28 197.56 192.88 196.70 365,191 +2.54(+1.31%)
Apr 02, 2018 197.14 197.44 192.94 194.16 494,268 -3.01(-1.53%)
Mar 29, 2018 197.18 197.18 197.18 0 +0.86(+0.44%)
Mar 28, 2018 191.87 196.80 191.87 196.32 431,969 +6.18(+3.25%)
Mar 27, 2018 188.82 193.09 187.43 190.14 410,396 +1.07(+0.57%)
Mar 26, 2018 187.46 189.48 186.98 189.07 301,300 +2.81(+1.51%)
Mar 23, 2018 189.90 190.75 185.71 186.25 518,191 -3.60(-1.90%)
Mar 22, 2018 191.91 194.60 189.78 189.85 367,894 -2.59(-1.35%)
Mar 21, 2018 194.56 194.79 191.81 192.45 416,311 -2.17(-1.12%)
Mar 20, 2018 195.33 197.52 194.04 194.62 398,545 -2.06(-1.05%)
Mar 19, 2018 197.74 197.74 195.31 196.67 528,045 -1.36(-0.69%)
Mar 16, 2018 195.87 198.23 195.78 198.04 582,103 +1.59(+0.81%)
Mar 15, 2018 194.55 196.62 193.74 196.45 712,437 +2.47(+1.27%)
Mar 14, 2018 193.67 194.27 192.47 193.98 635,058 +0.50(+0.26%)
Mar 13, 2018 194.68 195.86 192.15 193.47 514,308 -0.56(-0.29%)
Mar 12, 2018 192.73 195.35 192.73 194.03 850,336 +0.99(+0.51%)
Mar 09, 2018 190.63 193.65 189.58 193.04 619,993 +2.74(+1.44%)
Mar 08, 2018 189.06 191.56 187.73 190.30 668,478 +2.17(+1.15%)
Mar 07, 2018 188.76 188.13 593,514 +1.16(+0.62%)
Mar 06, 2018 183.73 187.53 182.38 186.97 818,279 +3.53(+1.92%)
Mar 05, 2018 179.51 184.00 179.51 183.44 537,025 +2.84(+1.57%)
Mar 02, 2018 183.68 184.68 179.74 180.61 543,296 -1.42(-0.78%)
Mar 01, 2018 181.13 184.91 180.80 182.03 659,021 +0.11(+0.06%)
Feb 28, 2018 181.14 185.08 180.69 181.91 554,788 +1.63(+0.90%)
Feb 27, 2018 184.49 185.56 179.79 180.29 508,314 -4.29(-2.32%)
Feb 26, 2018 185.53 185.53 182.77 184.58 423,408 -0.13(-0.07%)
Feb 23, 2018 180.64 184.71 180.64 184.71 490,121 +4.62(+2.56%)
Feb 22, 2018 180.09 575,757 +1.17(+0.65%)
Feb 21, 2018 182.69 183.42 178.49 178.92 816,541 -4.30(-2.35%)
Feb 20, 2018 185.73 187.94 183.17 183.22 588,906 -3.44(-1.84%)
Feb 16, 2018 186.66 186.66 186.66 0 +0.08(+0.04%)
Feb 15, 2018 182.84 186.69 182.84 186.58 355,682 +3.91(+2.14%)
Feb 14, 2018 183.82 184.38 180.44 182.67 524,345 -2.86(-1.54%)
Feb 13, 2018 184.78 186.56 181.60 185.53 588,603 +0.35(+0.19%)
Feb 12, 2018 185.87 186.57 179.83 185.18 1,147,726 -0.07(-0.04%)
Feb 09, 2018 179.13 187.03 177.54 185.25 940,704 +7.85(+4.43%)
Feb 08, 2018 177.58 183.68 175.92 177.40 951,306 +0.38(+0.22%)
Feb 07, 2018 177.84 181.66 176.79 177.02 664,746 -0.82(-0.46%)
Feb 06, 2018 175.61 179.34 173.95 177.84 1,162,853 -2.65(-1.47%)
Feb 05, 2018 183.74 184.42 178.63 180.49 440,251 -2.68(-1.46%)
Feb 02, 2018 182.13 184.92 181.17 183.17 451,048 -1.45(-0.79%)
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.