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 30, 2020 213.98 213.98 207.94 212.02 503,816 -4.45(-2.05%)
Apr 29, 2020 219.23 220.96 214.55 216.46 317,704 +1.53(+0.71%)
Apr 28, 2020 224.99 226.18 211.97 214.94 342,355 -4.00(-1.83%)
Apr 27, 2020 212.97 219.52 210.57 218.94 316,394 +9.09(+4.33%)
Apr 24, 2020 211.07 212.81 204.56 209.85 729,937 +0.31(+0.15%)
Apr 23, 2020 212.05 212.05 206.83 209.54 995,043 -3.01(-1.42%)
Apr 22, 2020 211.04 214.68 209.21 212.56 493,415 +5.15(+2.48%)
Apr 21, 2020 203.98 209.63 203.39 207.41 504,807 -2.70(-1.29%)
Apr 20, 2020 223.55 223.55 209.92 210.11 500,816 -16.45(-7.26%)
Apr 17, 2020 218.63 227.76 217.80 226.56 715,431 +12.86(+6.02%)
Apr 16, 2020 214.41 215.08 208.51 213.69 756,670 +0.55(+0.26%)
Apr 15, 2020 210.80 216.34 207.69 213.15 719,019 -6.27(-2.86%)
Apr 14, 2020 214.22 220.61 211.88 219.42 731,070 +11.13(+5.35%)
Apr 13, 2020 212.44 215.82 205.03 208.28 558,373 -6.22(-2.90%)
Apr 09, 2020 208.25 221.20 206.68 214.50 923,129 +11.15(+5.48%)
Apr 08, 2020 186.99 205.10 184.95 203.35 791,147 +16.93(+9.08%)
Apr 07, 2020 193.73 196.15 185.26 186.42 655,233 +1.75(+0.95%)
Apr 06, 2020 175.45 186.61 174.76 184.67 639,581 +18.89(+11.40%)
Apr 03, 2020 167.66 175.02 163.75 165.78 549,871 -3.13(-1.86%)
Apr 02, 2020 165.03 176.26 164.45 168.91 815,009 -5.08(-2.92%)
Apr 01, 2020 179.12 179.82 165.81 173.99 880,777 -17.30(-9.04%)
Mar 31, 2020 194.38 195.38 183.80 191.29 904,721 -4.58(-2.34%)
Mar 30, 2020 198.55 201.62 184.04 195.87 679,458 -0.88(-0.45%)
Mar 27, 2020 182.64 202.09 180.23 196.75 913,238 +8.52(+4.53%)
Mar 26, 2020 173.94 188.27 170.41 188.23 759,914 +15.43(+8.93%)
Mar 25, 2020 160.24 183.20 158.17 172.80 945,384 +10.98(+6.79%)
Mar 24, 2020 163.02 166.48 153.00 161.81 1,062,677 +4.97(+3.17%)
Mar 23, 2020 167.49 167.49 151.31 156.84 1,124,126 -12.13(-7.18%)
Mar 20, 2020 182.46 184.94 165.44 168.98 952,626 -10.97(-6.09%)
Mar 19, 2020 176.63 184.92 173.14 179.94 653,782 +2.43(+1.37%)
Mar 18, 2020 193.65 200.47 173.21 177.51 785,447 -25.66(-12.63%)
Mar 17, 2020 196.34 205.63 189.13 203.18 740,740 +10.67(+5.54%)
Mar 16, 2020 215.96 221.36 192.04 192.51 841,956 -44.81(-18.88%)
Mar 13, 2020 235.89 238.42 222.72 237.31 892,092 +11.21(+4.96%)
Mar 12, 2020 225.40 242.69 215.37 226.11 1,367,282 -12.76(-5.34%)
Mar 11, 2020 246.67 246.72 236.28 238.87 917,993 -14.30(-5.65%)
Mar 10, 2020 246.64 253.41 241.00 253.18 994,122 +12.84(+5.34%)
Mar 09, 2020 239.66 246.81 236.86 240.33 881,520 -13.27(-5.23%)
Mar 06, 2020 249.60 254.45 244.80 253.61 427,804 -2.08(-0.81%)
Mar 05, 2020 257.04 260.19 252.17 255.69 687,228 -4.98(-1.91%)
Mar 04, 2020 254.13 260.97 254.13 260.67 484,113 +9.45(+3.76%)
Mar 03, 2020 252.22 259.18 248.88 251.22 750,494 -1.33(-0.53%)
Mar 02, 2020 245.01 252.97 244.15 252.56 872,564 +8.68(+3.56%)
Feb 28, 2020 251.81 251.93 239.44 243.88 1,197,201 -11.47(-4.49%)
Feb 27, 2020 269.49 271.77 255.35 255.35 738,005 -17.43(-6.39%)
Feb 26, 2020 274.43 277.24 272.71 272.78 604,871 -0.84(-0.31%)
Feb 25, 2020 280.84 281.09 272.95 273.62 506,387 -6.80(-2.42%)
Feb 24, 2020 281.97 283.75 279.65 280.42 479,360 -2.77(-0.98%)
Feb 21, 2020 280.57 283.80 280.57 283.19 538,066 +2.51(+0.90%)
Feb 20, 2020 277.39 281.21 275.16 280.67 439,800 +3.86(+1.39%)
Feb 19, 2020 278.50 278.52 275.99 276.82 282,809 -1.97(-0.71%)
Feb 18, 2020 280.12 280.53 275.11 278.79 518,549 -0.22(-0.08%)
Feb 14, 2020 277.89 280.07 277.71 279.00 554,449 +2.29(+0.83%)
Feb 13, 2020 274.22 277.19 274.22 276.71 382,024 +2.00(+0.73%)
Feb 12, 2020 273.63 275.78 272.02 274.71 394,248 +1.16(+0.42%)
Feb 11, 2020 272.85 275.56 272.47 273.55 313,188 +0.42(+0.15%)
Feb 10, 2020 272.41 273.38 270.94 273.13 775,549 +2.19(+0.81%)
Feb 07, 2020 271.74 272.28 270.07 270.93 381,213 +0.04(+0.02%)
Feb 06, 2020 267.50 271.82 266.86 270.89 511,870 +4.06(+1.52%)
Feb 05, 2020 268.00 269.94 265.96 266.83 475,170 -1.34(-0.50%)
Feb 04, 2020 268.44 276.53 266.80 268.17 459,038 +0.16(+0.06%)
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.