Essex Property Trust (NY: ESS )

294.87 USD +4.30 (+1.48%)
Official Closing Price Updated: 6:30 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 290.45 296.24 290.45 294.87 293,656 +4.30(+1.48%)
Apr 19, 2021 290.93 292.00 288.42 290.57 185,389 +1.08(+0.37%)
Apr 16, 2021 291.00 291.16 287.07 289.49 300,900 +0.33(+0.11%)
Apr 15, 2021 283.20 289.51 283.20 289.16 539,590 +7.75(+2.75%)
Apr 14, 2021 286.11 287.52 281.03 281.41 227,308 -5.01(-1.75%)
Apr 13, 2021 283.42 286.47 282.50 286.42 377,571 +2.70(+0.95%)
Apr 12, 2021 283.61 283.95 278.26 283.72 358,211 +0.39(+0.14%)
Apr 09, 2021 283.71 283.91 280.87 283.33 245,800 +1.75(+0.62%)
Apr 08, 2021 281.16 283.71 280.54 281.58 327,603 -1.25(-0.44%)
Apr 07, 2021 277.30 283.48 276.17 282.83 403,220 +6.97(+2.53%)
Apr 06, 2021 274.45 276.79 273.67 275.86 421,067 +0.06(+0.02%)
Apr 05, 2021 279.50 279.50 273.68 275.80 554,825 -0.69(-0.25%)
Apr 01, 2021 271.93 276.63 271.51 276.49 583,900 +4.65(+1.71%)
Mar 31, 2021 278.24 278.51 271.75 271.84 803,641 -6.28(-2.26%)
Mar 30, 2021 277.41 279.51 276.05 278.12 282,651 -0.70(-0.25%)
Mar 29, 2021 283.00 283.90 276.60 278.82 386,131 -5.51(-1.94%)
Mar 26, 2021 279.03 284.58 278.98 284.33 334,100 +6.46(+2.32%)
Mar 25, 2021 275.70 279.33 272.20 277.87 431,412 +1.58(+0.57%)
Mar 24, 2021 275.76 280.92 274.47 276.29 382,889 +0.08(+0.03%)
Mar 23, 2021 276.32 277.51 273.27 276.21 361,526 +0.23(+0.08%)
Mar 22, 2021 275.00 277.85 274.11 275.98 594,101 +0.64(+0.23%)
Mar 19, 2021 284.97 284.97 274.82 275.34 673,100 -10.66(-3.73%)
Mar 18, 2021 285.28 287.17 282.72 286.00 303,392 -0.08(-0.03%)
Mar 17, 2021 287.74 287.87 283.18 286.08 455,449 -0.42(-0.15%)
Mar 16, 2021 293.41 294.09 284.46 286.50 405,030 -7.26(-2.47%)
Mar 15, 2021 288.13 294.79 284.84 293.76 476,697 +5.92(+2.06%)
Mar 12, 2021 275.48 288.07 274.56 287.84 625,700 +10.73(+3.87%)
Mar 11, 2021 272.34 278.76 271.38 277.11 366,053 +4.44(+1.63%)
Mar 10, 2021 272.01 276.06 267.67 272.67 351,611 -0.26(-0.10%)
Mar 09, 2021 270.26 276.56 267.53 272.93 520,038 +0.42(+0.15%)
Mar 08, 2021 266.57 273.71 264.08 272.51 498,727 +7.62(+2.88%)
Mar 05, 2021 263.65 265.70 258.02 264.89 383,700 +2.67(+1.02%)
Mar 04, 2021 268.49 270.50 259.89 262.22 589,892 -5.04(-1.89%)
Mar 03, 2021 261.73 270.89 261.59 267.26 559,736 +5.49(+2.10%)
Mar 02, 2021 260.00 264.74 257.85 261.77 618,530 +1.80(+0.69%)
Mar 01, 2021 258.45 263.89 258.45 259.97 573,928 +5.18(+2.03%)
Feb 26, 2021 260.84 260.95 254.63 254.79 533,300 -6.26(-2.40%)
Feb 25, 2021 270.31 270.31 259.91 261.05 513,378 -9.08(-3.36%)
Feb 24, 2021 269.99 272.12 267.86 270.13 669,321 +0.96(+0.36%)
Feb 23, 2021 265.45 270.28 264.41 269.17 421,594 +5.05(+1.91%)
Feb 22, 2021 263.00 266.95 262.58 264.12 560,539 +0.23(+0.09%)
Feb 19, 2021 265.48 266.77 263.78 263.89 400,100 -0.82(-0.31%)
Feb 18, 2021 266.13 266.92 264.29 264.71 244,416 -2.06(-0.77%)
Feb 17, 2021 268.14 268.14 263.69 266.77 364,812 -1.37(-0.51%)
Feb 16, 2021 269.42 269.42 266.03 268.14 388,681 -1.21(-0.45%)
Feb 12, 2021 270.85 271.93 267.00 269.35 457,000 -2.25(-0.83%)
Feb 11, 2021 267.27 271.93 263.79 271.60 518,877 +3.91(+1.46%)
Feb 10, 2021 259.48 267.69 257.78 267.69 611,353 +8.36(+3.22%)
Feb 09, 2021 259.75 261.67 256.39 259.33 365,779 -1.24(-0.48%)
Feb 08, 2021 258.05 263.31 256.50 260.57 751,966 +2.47(+0.96%)
Feb 05, 2021 258.64 260.08 252.00 258.10 678,100 +5.57(+2.21%)
Feb 04, 2021 247.37 255.24 246.29 252.53 653,558 +4.34(+1.75%)
Feb 03, 2021 242.13 249.34 240.19 248.19 517,162 +4.00(+1.64%)
Feb 02, 2021 242.88 245.61 241.11 244.19 332,633 +2.12(+0.88%)
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.