Essex Property Trust, Inc. Common Stock (NY:ESS)

283.40 +0.56 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 282.50 283.62 277.37 283.40 559,515 -2.01(-0.70%)
Jun 27, 2025 289.11 291.02 283.59 285.41 579,734 -2.31(-0.80%)
Jun 26, 2025 283.68 288.29 280.20 287.72 603,042 +5.82(+2.06%)
Jun 25, 2025 282.84 286.13 278.04 281.90 666,167 -4.13(-1.44%)
Jun 24, 2025 289.07 289.07 284.21 286.03 487,081 +0.23(+0.08%)
Jun 23, 2025 284.30 288.17 281.43 285.80 299,340 +1.46(+0.51%)
Jun 20, 2025 284.89 287.20 281.69 284.34 607,549 +0.33(+0.12%)
Jun 18, 2025 284.12 286.33 282.86 284.01 327,786 +0.47(+0.17%)
Jun 17, 2025 285.14 285.96 282.03 283.54 334,195 -1.61(-0.56%)
Jun 16, 2025 286.91 287.17 283.76 285.15 267,721 +0.69(+0.24%)
Jun 13, 2025 286.67 290.00 281.58 284.46 438,329 -5.29(-1.83%)
Jun 12, 2025 286.36 289.82 284.65 289.75 574,916 +3.56(+1.24%)
Jun 11, 2025 288.17 289.06 284.77 286.19 648,754 -1.68(-0.58%)
Jun 10, 2025 285.23 288.16 284.54 287.87 655,918 +4.15(+1.46%)
Jun 09, 2025 278.45 285.60 276.98 283.72 399,113 +4.63(+1.66%)
Jun 06, 2025 279.19 282.57 276.31 279.09 344,969 +0.95(+0.34%)
Jun 05, 2025 282.21 284.26 277.74 278.14 676,800 -4.62(-1.63%)
Jun 04, 2025 279.38 284.27 278.22 282.76 562,755 +1.93(+0.69%)
Jun 03, 2025 283.16 283.51 277.79 280.83 609,337 -3.83(-1.35%)
Jun 02, 2025 281.56 285.00 277.22 284.66 412,823 +0.76(+0.27%)
May 30, 2025 279.80 284.75 278.11 283.90 820,600 +1.82(+0.65%)
May 29, 2025 278.66 283.24 277.66 282.08 416,011 +3.91(+1.41%)
May 28, 2025 275.44 278.57 273.80 278.17 479,571 +3.57(+1.30%)
May 27, 2025 272.34 275.81 269.43 274.60 394,898 +5.13(+1.90%)
May 23, 2025 272.87 272.99 269.10 269.47 411,902 -4.29(-1.57%)
May 22, 2025 278.64 278.64 273.00 273.76 242,998 -4.07(-1.46%)
May 21, 2025 286.52 286.52 277.42 277.83 693,384 -9.67(-3.36%)
May 20, 2025 284.29 289.12 282.37 287.50 484,909 +1.01(+0.35%)
May 19, 2025 285.42 288.07 284.86 286.49 189,542 -2.22(-0.77%)
May 16, 2025 286.25 288.91 283.21 288.71 422,440 +3.28(+1.15%)
May 15, 2025 279.72 285.44 277.83 285.43 379,238 +6.79(+2.44%)
May 14, 2025 280.46 280.46 275.50 278.64 447,709 -2.16(-0.77%)
May 13, 2025 286.25 286.25 278.33 280.80 380,793 -5.50(-1.92%)
May 12, 2025 285.42 287.69 284.25 286.30 238,942 +3.61(+1.28%)
May 09, 2025 281.56 283.44 275.88 282.69 214,022 +1.04(+0.37%)
May 08, 2025 286.03 286.58 281.43 281.65 438,298 -3.29(-1.15%)
May 07, 2025 286.88 288.52 284.65 284.94 608,883 -1.29(-0.45%)
May 06, 2025 287.30 287.73 283.72 286.23 213,141 -2.08(-0.72%)
May 05, 2025 291.26 293.29 286.43 288.31 653,297 -4.51(-1.54%)
May 02, 2025 288.01 293.85 288.01 292.82 413,258 +8.35(+2.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.