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 (%)
Jun 30, 2021 274.24 275.92 271.67 271.89 334,213 -1.92(-0.70%)
Jun 29, 2021 274.94 276.65 273.69 273.81 228,943 -1.30(-0.47%)
Jun 28, 2021 276.95 277.32 272.68 275.11 282,388 -1.53(-0.55%)
Jun 25, 2021 275.34 277.50 274.76 276.64 348,607 +1.01(+0.37%)
Jun 24, 2021 276.78 277.32 274.17 275.63 319,368 -1.00(-0.36%)
Jun 23, 2021 274.94 278.01 274.01 276.63 296,022 +1.23(+0.45%)
Jun 22, 2021 277.22 278.00 275.29 275.39 387,343 -1.98(-0.71%)
Jun 21, 2021 273.39 278.61 272.25 277.37 451,019 +6.30(+2.32%)
Jun 18, 2021 277.32 278.94 270.62 271.07 916,478 -6.73(-2.42%)
Jun 17, 2021 278.34 278.98 275.50 277.81 316,068 -0.33(-0.12%)
Jun 16, 2021 280.66 282.40 277.91 278.14 449,865 -1.84(-0.66%)
Jun 15, 2021 283.10 283.47 279.25 279.98 258,811 -3.90(-1.37%)
Jun 14, 2021 282.16 284.06 281.49 283.88 390,039 +1.16(+0.41%)
Jun 11, 2021 283.30 283.30 280.13 282.72 324,117 +0.06(+0.02%)
Jun 10, 2021 279.35 284.99 278.71 282.66 288,089 +3.60(+1.29%)
Jun 09, 2021 281.83 281.83 278.89 279.06 357,494 -1.83(-0.65%)
Jun 08, 2021 279.58 282.08 278.95 280.88 367,052 +1.31(+0.47%)
Jun 07, 2021 275.22 281.62 274.38 279.58 428,600 +4.91(+1.79%)
Jun 04, 2021 278.47 278.47 273.61 274.67 333,205 -2.39(-0.86%)
Jun 03, 2021 275.38 278.30 274.31 277.06 496,470 -0.31(-0.11%)
Jun 02, 2021 273.12 277.85 271.91 277.37 586,260 +5.60(+2.06%)
Jun 01, 2021 266.24 272.10 265.56 271.77 320,119 +5.99(+2.26%)
May 28, 2021 263.70 267.09 262.87 265.78 350,995 +3.41(+1.30%)
May 27, 2021 265.07 265.23 262.35 262.37 558,817 -1.39(-0.53%)
May 26, 2021 263.97 265.48 262.42 263.76 297,928 +0.17(+0.06%)
May 25, 2021 263.14 264.26 261.84 263.58 268,184 +0.44(+0.17%)
May 24, 2021 260.63 264.41 259.78 263.14 277,403 +3.82(+1.47%)
May 21, 2021 259.44 261.32 258.82 259.33 340,347 -0.35(-0.14%)
May 20, 2021 255.84 259.82 255.84 259.68 269,160 +2.87(+1.12%)
May 19, 2021 258.06 259.70 255.10 256.81 257,702 -4.98(-1.90%)
May 18, 2021 259.44 263.35 258.04 261.79 321,180 +2.45(+0.94%)
May 17, 2021 260.42 261.42 258.63 259.34 344,430 -0.22(-0.08%)
May 14, 2021 259.08 261.05 258.24 259.55 240,478 +0.42(+0.16%)
May 13, 2021 253.12 260.64 252.79 259.13 216,933 +5.97(+2.36%)
May 12, 2021 262.15 262.15 251.69 253.16 470,762 -8.34(-3.19%)
May 11, 2021 260.94 261.71 257.97 261.50 342,685 -0.75(-0.28%)
May 10, 2021 261.86 264.31 260.22 262.24 384,163 +2.23(+0.86%)
May 07, 2021 255.49 260.24 255.49 260.01 526,672 +3.23(+1.26%)
May 06, 2021 253.51 258.30 252.98 256.78 300,020 +3.95(+1.56%)
May 05, 2021 254.01 254.31 250.49 252.83 454,092 -2.48(-0.97%)
May 04, 2021 257.96 259.54 253.41 255.31 622,695 -2.84(-1.10%)
May 03, 2021 262.10 262.10 257.55 258.15 396,090 -3.34(-1.28%)
Apr 30, 2021 257.51 261.93 256.52 261.49 749,499 +3.92(+1.52%)
Apr 29, 2021 259.48 260.44 254.79 257.57 560,772 -0.72(-0.28%)
Apr 28, 2021 266.42 266.71 257.53 258.29 640,480 -9.06(-3.39%)
Apr 27, 2021 268.37 268.81 265.38 267.36 297,607 +0.14(+0.05%)
Apr 26, 2021 269.12 270.68 265.94 267.21 333,490 -0.41(-0.15%)
Apr 23, 2021 265.38 268.94 264.30 267.63 195,318 +2.68(+1.01%)
Apr 22, 2021 267.61 268.89 264.75 264.94 309,550 -2.38(-0.89%)
Apr 21, 2021 265.48 268.11 263.89 267.33 198,210 +1.93(+0.73%)
Apr 20, 2021 261.43 266.64 261.43 265.40 326,260 +3.87(+1.48%)
Apr 19, 2021 261.86 262.82 259.60 261.53 205,972 +0.97(+0.37%)
Apr 16, 2021 261.92 262.06 258.38 260.56 334,308 +0.30(+0.11%)
Apr 15, 2021 254.90 260.58 254.90 260.26 599,499 +6.98(+2.75%)
Apr 14, 2021 257.52 258.79 252.95 253.29 252,545 -4.51(-1.75%)
Apr 13, 2021 255.10 257.84 254.27 257.80 419,491 +2.43(+0.95%)
Apr 12, 2021 255.27 255.57 250.45 255.37 397,982 +0.35(+0.14%)
Apr 09, 2021 255.36 255.54 252.80 255.02 273,090 +1.57(+0.62%)
Apr 08, 2021 253.06 255.36 252.50 253.44 363,976 -1.12(-0.44%)
Apr 07, 2021 249.59 255.16 248.57 254.57 447,988 +6.27(+2.53%)
Apr 06, 2021 247.02 249.13 246.32 248.29 467,817 +0.05(+0.02%)
Apr 05, 2021 251.57 251.57 246.33 248.24 616,426 -0.62(-0.25%)
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.