Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Essex Property Trust
(NY:
ESS
)
258.95
-0.63 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
214.15
215.01
210.19
210.86
647,963
-5.29(-2.45%)
May 28, 2020
217.60
217.60
211.44
216.15
462,046
+0.71(+0.33%)
May 27, 2020
219.50
220.82
212.56
215.44
438,562
+0.72(+0.34%)
May 26, 2020
214.15
216.76
211.34
214.72
396,096
+9.38(+4.57%)
May 22, 2020
204.20
205.81
202.23
205.34
332,041
+0.85(+0.42%)
May 21, 2020
204.54
209.04
202.42
204.49
284,261
-0.37(-0.18%)
May 20, 2020
202.74
205.05
200.55
204.86
376,978
+4.23(+2.11%)
May 19, 2020
208.92
210.07
200.49
200.63
505,657
-8.35(-3.99%)
May 18, 2020
204.71
212.13
204.63
208.98
609,634
+12.20(+6.20%)
May 15, 2020
194.36
197.62
189.81
196.77
1,157,078
+1.34(+0.68%)
May 14, 2020
197.62
198.55
190.35
195.44
551,967
-5.01(-2.50%)
May 13, 2020
196.50
201.29
195.44
200.45
715,758
+0.76(+0.38%)
May 12, 2020
211.35
211.35
197.95
199.68
865,831
-11.31(-5.36%)
May 11, 2020
212.29
213.43
207.95
210.99
423,344
-3.24(-1.51%)
May 08, 2020
219.72
221.35
213.18
214.23
422,880
-2.09(-0.97%)
May 07, 2020
206.52
218.74
206.52
216.32
584,217
+6.66(+3.18%)
May 06, 2020
213.71
215.67
209.57
209.66
487,653
-2.72(-1.28%)
May 05, 2020
212.12
216.57
211.09
212.38
522,117
+1.94(+0.92%)
May 04, 2020
202.88
211.07
200.66
210.44
526,092
+4.76(+2.31%)
May 01, 2020
206.94
208.59
203.26
205.69
452,814
-6.33(-2.99%)
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%)
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
.