Essex Property Trust (NY: ESS )

312.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 311.83 312.81 305.16 307.31 525,491 -5.24(-1.68%)
Oct 28, 2021 310.24 313.90 307.88 312.56 460,151 +3.44(+1.11%)
Oct 27, 2021 307.05 311.96 302.42 309.11 476,506 +3.19(+1.04%)
Oct 26, 2021 302.68 307.15 305.92 286,668 +3.18(+1.05%)
Oct 25, 2021 303.98 304.39 301.72 302.74 257,593 -0.44(-0.15%)
Oct 22, 2021 301.94 304.21 301.82 303.18 138,174 +2.15(+0.71%)
Oct 21, 2021 300.86 301.98 299.15 301.03 187,949 -0.21(-0.07%)
Oct 20, 2021 299.49 301.32 298.78 301.24 360,287 +2.83(+0.95%)
Oct 19, 2021 301.98 301.98 298.06 298.41 193,941 -2.66(-0.88%)
Oct 18, 2021 298.86 302.70 298.25 301.07 245,349 -0.06(-0.02%)
Oct 15, 2021 304.36 304.36 298.56 301.13 332,002 -1.61(-0.53%)
Oct 14, 2021 302.86 304.66 301.65 302.74 302,885 +1.55(+0.51%)
Oct 13, 2021 297.60 301.31 295.57 301.19 180,619 +2.41(+0.81%)
Oct 12, 2021 298.61 301.10 295.63 298.78 262,381 +3.81(+1.29%)
Oct 11, 2021 298.09 298.24 292.32 294.97 138,465 -0.30(-0.10%)
Oct 08, 2021 297.21 298.39 295.08 295.27 114,580 -2.40(-0.81%)
Oct 07, 2021 302.33 302.72 295.89 297.68 226,711 +0.36(+0.12%)
Oct 06, 2021 292.45 297.68 288.03 297.32 235,736 +3.06(+1.04%)
Oct 05, 2021 297.80 297.80 292.53 294.26 235,208 -1.93(-0.65%)
Oct 04, 2021 293.62 297.86 292.85 296.19 279,449 +1.35(+0.46%)
Oct 01, 2021 291.42 295.62 287.29 294.84 291,978 +5.78(+2.00%)
Sep 30, 2021 295.05 295.73 288.95 289.06 267,935 -3.79(-1.29%)
Sep 29, 2021 291.78 295.03 290.08 292.85 290,190 +5.74(+2.00%)
Sep 28, 2021 286.96 289.16 284.93 287.11 339,286 -0.79(-0.27%)
Sep 27, 2021 294.16 297.83 287.70 287.90 286,715 -6.26(-2.13%)
Sep 24, 2021 296.01 299.17 294.07 294.16 215,437 -3.03(-1.02%)
Sep 23, 2021 296.07 299.72 296.07 297.19 243,402 +1.13(+0.38%)
Sep 22, 2021 290.04 297.97 288.76 296.06 357,721 +5.37(+1.85%)
Sep 21, 2021 291.68 296.41 290.70 290.69 362,295 +1.98(+0.68%)
Sep 20, 2021 287.50 291.51 285.56 288.72 405,217 -0.96(-0.33%)
Sep 17, 2021 293.31 294.90 288.93 289.68 580,155 -4.65(-1.58%)
Sep 16, 2021 293.92 295.88 291.81 294.33 238,004 +0.41(+0.14%)
Sep 15, 2021 291.34 296.24 290.79 293.92 356,776 +2.51(+0.86%)
Sep 14, 2021 292.82 292.94 289.44 291.41 224,562 -0.03(-0.01%)
Sep 13, 2021 291.71 296.06 290.61 291.44 263,317 +2.29(+0.79%)
Sep 10, 2021 296.34 297.67 288.81 289.15 259,130 -5.71(-1.94%)
Sep 09, 2021 296.43 297.90 293.88 294.86 338,313 -3.05(-1.03%)
Sep 08, 2021 293.68 299.43 292.08 297.91 172,797 +3.75(+1.28%)
Sep 07, 2021 300.45 300.45 291.54 294.16 366,190 -7.24(-2.40%)
Sep 03, 2021 301.38 301.55 297.53 301.40 327,452 -1.27(-0.42%)
Sep 02, 2021 301.74 303.06 297.63 302.67 417,044 +0.63(+0.21%)
Sep 01, 2021 297.68 302.26 297.09 302.05 479,918 +4.99(+1.68%)
Aug 31, 2021 293.59 297.88 293.06 297.05 524,754 +3.54(+1.21%)
Aug 30, 2021 288.31 294.01 288.31 293.51 481,940 +5.42(+1.88%)
Aug 27, 2021 287.46 289.56 286.75 288.09 177,935 +1.95(+0.68%)
Aug 26, 2021 283.60 288.01 283.60 286.14 182,636 +0.57(+0.20%)
Aug 25, 2021 283.23 288.66 282.66 285.56 362,647 +2.64(+0.93%)
Aug 24, 2021 285.08 285.09 281.96 282.92 255,751 -1.83(-0.64%)
Aug 23, 2021 287.35 288.74 283.29 284.76 152,447 -2.19(-0.76%)
Aug 20, 2021 286.03 288.85 283.04 286.95 226,075 +0.75(+0.26%)
Aug 19, 2021 282.05 286.25 281.56 286.19 230,512 +2.32(+0.82%)
Aug 18, 2021 285.72 286.22 283.11 283.88 251,551 -2.40(-0.84%)
Aug 17, 2021 282.86 286.92 282.11 286.27 394,327 +2.22(+0.78%)
Aug 16, 2021 284.71 287.02 282.86 284.06 299,983 -0.61(-0.21%)
Aug 13, 2021 283.42 283.42 282.22 284.67 167,996 +1.85(+0.65%)
Aug 12, 2021 283.92 284.22 281.27 282.82 266,380 -0.24(-0.09%)
Aug 11, 2021 286.91 287.91 282.45 283.06 263,786 -2.42(-0.85%)
Aug 10, 2021 288.54 288.54 285.32 285.48 224,139 -3.26(-1.13%)
Aug 09, 2021 292.51 292.51 287.84 288.74 244,486 -4.83(-1.65%)
Aug 06, 2021 292.97 295.55 292.62 293.57 306,058 +1.12(+0.38%)
Aug 05, 2021 292.59 293.05 288.59 292.44 329,739 +1.46(+0.50%)
Aug 04, 2021 294.58 294.58 289.52 290.99 391,814 -3.31(-1.13%)
Aug 03, 2021 294.59 295.44 290.02 294.30 394,546 -0.56(-0.19%)
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.