Essex Property Trust (NY: ESS )

244.79 USD +7.61 (+3.21%)
Official Closing Price Updated: 5:14 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 237.18 245.56 235.69 244.79 641,913 +7.61(+3.21%)
Jan 19, 2021 241.97 241.97 235.72 237.18 339,078 -3.34(-1.39%)
Jan 15, 2021 236.50 242.30 235.19 240.52 522,000 +3.44(+1.45%)
Jan 14, 2021 237.50 239.55 235.58 237.08 312,283 +0.74(+0.31%)
Jan 13, 2021 232.10 236.86 232.10 236.34 219,555 +3.92(+1.69%)
Jan 12, 2021 231.45 233.70 228.91 232.42 304,297 +1.14(+0.49%)
Jan 11, 2021 233.30 234.10 229.56 231.28 287,988 -2.61(-1.12%)
Jan 08, 2021 231.63 234.58 230.87 233.89 215,500 +2.39(+1.03%)
Jan 07, 2021 235.57 235.57 230.42 231.50 476,406 -5.17(-2.18%)
Jan 06, 2021 228.11 237.39 227.88 236.67 623,216 +9.45(+4.16%)
Jan 05, 2021 228.83 231.13 226.79 227.22 677,351 -1.03(-0.45%)
Jan 04, 2021 237.25 239.30 228.10 228.25 569,061 -9.17(-3.86%)
Dec 31, 2020 237.42 237.42 237.42 290,689 -0.93(-0.39%)
Dec 30, 2020 235.49 238.87 235.49 238.35 290,689 +3.51(+1.49%)
Dec 29, 2020 238.32 239.99 234.76 234.84 224,598 -3.48(-1.46%)
Dec 28, 2020 234.99 238.65 233.77 238.32 216,021 +4.07(+1.74%)
Dec 24, 2020 232.09 234.51 231.04 234.25 106,600 +3.01(+1.30%)
Dec 23, 2020 236.51 237.89 231.24 231.24 360,315 -3.49(-1.49%)
Dec 22, 2020 234.25 236.19 232.98 234.73 383,142 +0.90(+0.38%)
Dec 21, 2020 231.26 234.67 230.00 233.83 498,697 -0.54(-0.23%)
Dec 18, 2020 242.20 242.43 232.95 234.37 1,042,700 -7.48(-3.09%)
Dec 17, 2020 242.70 243.65 237.86 241.85 483,058 +1.32(+0.55%)
Dec 16, 2020 243.00 246.00 240.09 240.53 413,958 -1.94(-0.80%)
Dec 15, 2020 239.44 242.49 237.82 242.47 657,229 +2.21(+0.92%)
Dec 14, 2020 246.50 248.42 240.00 240.26 451,699 -3.68(-1.51%)
Dec 11, 2020 243.35 245.79 241.38 243.94 450,100 -1.47(-0.60%)
Dec 10, 2020 248.86 252.52 244.84 245.41 341,759 -4.77(-1.91%)
Dec 09, 2020 252.98 254.74 246.72 250.18 396,377 -2.31(-0.91%)
Dec 08, 2020 251.52 255.64 251.28 252.49 392,540 -0.51(-0.20%)
Dec 07, 2020 250.81 253.54 250.50 253.00 504,855 +0.27(+0.11%)
Dec 04, 2020 251.24 253.94 250.88 252.73 614,600 +3.88(+1.56%)
Dec 03, 2020 250.30 252.89 248.07 248.85 616,312 +0.15(+0.06%)
Dec 02, 2020 246.21 251.87 245.60 248.70 408,980 +2.16(+0.88%)
Dec 01, 2020 250.33 251.11 246.20 246.54 450,467 +0.66(+0.27%)
Nov 30, 2020 248.94 249.98 243.06 245.88 1,302,912 -4.13(-1.65%)
Nov 27, 2020 254.14 255.20 248.19 250.01 160,900 -4.39(-1.73%)
Nov 25, 2020 257.53 257.69 252.98 254.40 332,500 -3.13(-1.22%)
Nov 24, 2020 256.83 259.21 254.97 257.53 516,443 +5.06(+2.00%)
Nov 23, 2020 255.91 257.32 251.90 252.47 487,681 -1.63(-0.64%)
Nov 20, 2020 254.79 256.45 251.94 254.10 439,000 -0.05(-0.02%)
Nov 19, 2020 252.46 256.01 248.30 254.15 718,984 -0.05(-0.02%)
Nov 18, 2020 260.30 261.32 253.22 254.20 563,101 -5.80(-2.23%)
Nov 17, 2020 260.03 264.25 258.21 260.00 536,845 -2.95(-1.12%)
Nov 16, 2020 264.87 264.90 256.52 262.95 417,236 +8.04(+3.15%)
Nov 13, 2020 249.02 256.08 247.53 254.91 435,700 +7.73(+3.13%)
Nov 12, 2020 251.40 251.40 243.47 247.18 771,143 +0.43(+0.17%)
Nov 11, 2020 259.57 259.57 246.08 246.75 716,497 -12.19(-4.71%)
Nov 10, 2020 254.51 265.14 254.32 258.94 929,992 +4.49(+1.76%)
Nov 09, 2020 250.00 276.14 246.94 254.45 1,270,442 +27.29(+12.01%)
Nov 06, 2020 226.49 229.80 223.87 227.16 549,600 +1.03(+0.46%)
Nov 05, 2020 226.88 228.59 223.04 226.13 565,718 +0.63(+0.28%)
Nov 04, 2020 224.86 227.47 219.43 225.50 701,755 +1.47(+0.66%)
Nov 03, 2020 219.22 225.71 219.01 224.03 679,061 +7.03(+3.24%)
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.