Essex Property Trust (NY: ESS )

244.81 +3.40 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 193.55 196.18 189.87 194.56 1,093,743 +2.41(+1.25%)
Apr 27, 2017 193.56 190.48 192.15 629,067 +0.33(+0.17%)
Apr 26, 2017 189.69 192.78 188.36 191.82 762,405 +2.09(+1.10%)
Apr 25, 2017 187.33 189.85 185.24 189.73 564,765 +3.30(+1.77%)
Apr 24, 2017 188.54 189.37 183.42 186.43 425,607 -0.99(-0.53%)
Apr 21, 2017 186.74 187.99 186.74 187.41 298,495 +0.34(+0.18%)
Apr 20, 2017 187.62 187.67 186.10 187.07 318,481 -0.13(-0.07%)
Apr 19, 2017 188.00 188.99 186.86 187.20 413,129 -1.37(-0.73%)
Apr 18, 2017 187.32 189.40 187.32 188.57 432,003 +0.68(+0.36%)
Apr 17, 2017 186.63 187.89 186.43 187.89 389,573 +2.00(+1.08%)
Apr 13, 2017 186.90 187.18 185.57 185.88 450,256 -0.94(-0.50%)
Apr 12, 2017 188.54 189.21 186.62 186.82 626,179 -1.62(-0.86%)
Apr 11, 2017 187.40 189.19 187.01 188.45 343,388 +1.21(+0.65%)
Apr 10, 2017 185.73 187.47 184.85 187.24 272,488 +1.47(+0.79%)
Apr 07, 2017 184.99 186.21 184.73 185.76 269,977 +0.95(+0.51%)
Apr 06, 2017 183.76 185.33 182.82 184.82 372,868 +0.68(+0.37%)
Apr 05, 2017 183.66 185.13 182.46 184.13 433,855 +0.32(+0.17%)
Apr 04, 2017 183.66 185.91 182.36 183.82 431,030 +0.08(+0.04%)
Apr 03, 2017 184.34 184.45 183.05 183.74 384,322 -0.53(-0.28%)
Mar 31, 2017 184.66 186.06 183.76 184.26 581,633 -0.83(-0.45%)
Mar 30, 2017 184.60 185.73 182.84 185.09 232,933 +0.45(+0.25%)
Mar 29, 2017 183.69 185.41 183.07 184.63 316,731 +0.60(+0.32%)
Mar 28, 2017 184.54 184.81 181.66 184.04 387,000 -0.36(-0.20%)
Mar 27, 2017 186.82 187.47 183.74 184.40 292,950 -2.52(-1.35%)
Mar 24, 2017 187.48 188.44 186.68 186.92 374,436 -0.09(-0.05%)
Mar 23, 2017 185.59 187.99 185.59 187.02 485,547 +1.15(+0.62%)
Mar 22, 2017 185.62 186.05 183.11 185.86 456,144 +1.35(+0.73%)
Mar 21, 2017 184.66 185.78 183.56 184.51 532,611 +0.39(+0.21%)
Mar 20, 2017 184.16 185.08 183.34 184.12 268,086 -0.03(-0.02%)
Mar 17, 2017 184.38 186.32 183.26 184.16 938,401 +0.15(+0.08%)
Mar 16, 2017 182.78 185.06 182.56 184.01 435,186 +0.66(+0.36%)
Mar 15, 2017 178.08 184.32 178.08 183.35 533,697 +5.54(+3.12%)
Mar 14, 2017 177.16 179.01 175.79 177.81 289,591 +0.84(+0.48%)
Mar 13, 2017 177.31 179.43 176.79 176.96 403,995 -0.17(-0.09%)
Mar 10, 2017 178.45 181.44 175.82 177.13 498,131 -1.33(-0.74%)
Mar 09, 2017 182.39 183.30 178.41 178.45 564,580 -3.70(-2.03%)
Mar 08, 2017 184.47 184.78 181.87 182.15 484,645 -2.44(-1.32%)
Mar 07, 2017 183.12 184.62 182.40 184.59 362,999 +1.80(+0.99%)
Mar 06, 2017 181.80 183.67 181.21 182.79 397,259 +0.69(+0.38%)
Mar 03, 2017 182.59 183.04 179.85 182.10 276,075 -0.94(-0.51%)
Mar 02, 2017 183.01 184.43 182.30 183.04 422,620 -0.69(-0.38%)
Mar 01, 2017 184.25 185.48 182.71 183.74 471,430 -1.64(-0.89%)
Feb 28, 2017 185.08 186.34 184.05 185.38 401,279 +0.30(+0.16%)
Feb 27, 2017 184.24 185.37 183.48 185.08 240,266 +1.56(+0.85%)
Feb 24, 2017 183.86 183.98 182.31 183.53 359,575 +0.61(+0.33%)
Feb 23, 2017 182.33 184.39 181.73 182.92 449,905 +1.64(+0.91%)
Feb 22, 2017 183.02 183.47 180.84 181.27 337,109 -1.16(-0.64%)
Feb 21, 2017 179.98 183.44 179.55 182.44 472,706 +2.27(+1.26%)
Feb 17, 2017 180.17 180.17 180.17 0 +0.17(+0.10%)
Feb 16, 2017 177.84 180.42 177.78 179.99 382,745 +1.94(+1.09%)
Feb 15, 2017 177.32 179.02 174.95 178.06 450,769 -0.47(-0.26%)
Feb 14, 2017 177.58 178.71 175.63 178.53 393,899 -0.54(-0.30%)
Feb 13, 2017 180.40 180.63 177.48 179.07 418,914 -1.32(-0.73%)
Feb 10, 2017 178.22 181.35 178.22 180.39 498,954 +1.45(+0.81%)
Feb 09, 2017 180.44 180.58 178.52 178.94 378,428 -1.20(-0.67%)
Feb 08, 2017 176.99 180.56 176.97 180.14 450,954 +3.25(+1.83%)
Feb 07, 2017 176.17 177.53 175.71 176.90 476,020 +0.62(+0.35%)
Feb 06, 2017 176.04 177.65 174.91 176.27 448,703 +0.07(+0.04%)
Feb 03, 2017 176.01 178.17 172.51 176.20 986,065 -2.57(-1.44%)
Feb 02, 2017 175.45 180.14 175.45 178.78 488,687 +3.65(+2.08%)
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.