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 (%)
Mar 31, 2023
197.24
201.05
196.47
200.81
622,626
+4.76(+2.43%)
Mar 30, 2023
196.59
197.29
194.75
196.05
389,498
+2.09(+1.08%)
Mar 29, 2023
192.11
193.96
191.44
193.95
458,174
+3.84(+2.02%)
Mar 28, 2023
188.24
191.56
188.24
190.11
277,177
-0.79(-0.41%)
Mar 27, 2023
192.47
193.57
190.67
190.90
475,392
+0.30(+0.16%)
Mar 24, 2023
185.62
190.73
185.15
190.59
581,741
+4.37(+2.34%)
Mar 23, 2023
189.86
191.50
186.09
186.23
532,835
-2.90(-1.53%)
Mar 22, 2023
192.81
195.27
188.93
189.12
502,278
-6.57(-3.36%)
Mar 21, 2023
198.67
199.41
194.40
195.69
533,481
-2.32(-1.17%)
Mar 20, 2023
196.69
199.42
195.35
198.01
401,693
+1.32(+0.67%)
Mar 17, 2023
200.71
201.14
196.59
196.69
763,634
-4.45(-2.21%)
Mar 16, 2023
203.90
204.17
198.89
201.14
524,572
-4.66(-2.26%)
Mar 15, 2023
202.03
206.07
201.12
205.80
655,238
+2.18(+1.07%)
Mar 14, 2023
206.91
208.29
202.02
203.62
648,589
+0.47(+0.23%)
Mar 13, 2023
199.36
204.98
198.76
203.14
853,311
+2.49(+1.24%)
Mar 10, 2023
215.24
215.24
200.09
200.66
1,152,712
-14.41(-6.70%)
Mar 09, 2023
221.24
221.24
214.54
215.07
588,151
-5.56(-2.52%)
Mar 08, 2023
215.87
222.11
215.68
220.63
454,753
+4.19(+1.93%)
Mar 07, 2023
222.47
222.59
215.61
216.44
386,057
-6.32(-2.84%)
Mar 06, 2023
221.66
224.19
221.43
222.77
345,022
+2.35(+1.07%)
Mar 03, 2023
217.56
221.21
216.91
220.41
385,897
+5.36(+2.49%)
Mar 02, 2023
209.82
215.64
209.82
215.05
1,362,097
+3.50(+1.66%)
Mar 01, 2023
213.92
214.76
209.75
211.54
453,554
-4.96(-2.29%)
Feb 28, 2023
215.61
219.69
215.35
216.50
638,723
+0.46(+0.21%)
Feb 27, 2023
220.26
220.72
214.51
216.04
436,277
-1.79(-0.82%)
Feb 24, 2023
219.13
219.13
216.68
217.83
431,768
-2.64(-1.20%)
Feb 23, 2023
222.00
222.36
218.07
220.47
278,266
+0.89(+0.41%)
Feb 22, 2023
219.96
221.33
218.53
219.58
352,527
-0.12(-0.06%)
Feb 21, 2023
222.19
223.25
218.51
219.70
356,989
-5.13(-2.28%)
Feb 17, 2023
225.04
225.51
222.07
224.83
468,834
-0.24(-0.11%)
Feb 16, 2023
223.75
228.76
223.15
225.06
528,673
-2.03(-0.89%)
Feb 15, 2023
225.03
227.28
224.39
227.09
619,813
+0.37(+0.16%)
Feb 14, 2023
222.37
228.07
222.14
226.72
1,072,546
+2.99(+1.34%)
Feb 13, 2023
222.34
225.58
222.21
223.73
639,715
+1.81(+0.82%)
Feb 10, 2023
223.20
225.54
221.65
221.92
792,713
-2.53(-1.12%)
Feb 09, 2023
224.31
226.60
223.57
224.45
1,165,691
+1.24(+0.56%)
Feb 08, 2023
217.75
224.23
216.32
223.20
779,078
+4.56(+2.08%)
Feb 07, 2023
213.13
220.34
212.69
218.65
785,041
+3.56(+1.66%)
Feb 06, 2023
215.57
216.18
213.96
215.09
485,488
-3.58(-1.64%)
Feb 03, 2023
220.54
220.54
215.90
218.66
771,153
-6.26(-2.78%)
Feb 02, 2023
218.34
226.34
218.34
224.92
566,935
+9.23(+4.28%)
Feb 01, 2023
213.60
217.78
212.39
215.69
611,761
+1.08(+0.50%)
Jan 31, 2023
208.53
214.61
207.75
214.61
2,084,854
+6.20(+2.97%)
Jan 30, 2023
209.98
212.10
208.12
208.41
460,546
-3.68(-1.74%)
Jan 27, 2023
206.45
212.55
206.45
212.10
454,553
+5.53(+2.68%)
Jan 26, 2023
207.07
209.42
205.46
206.56
381,639
+0.90(+0.44%)
Jan 25, 2023
206.64
207.27
204.81
205.66
428,143
-1.83(-0.88%)
Jan 24, 2023
206.00
209.01
205.75
207.49
477,964
+1.61(+0.78%)
Jan 23, 2023
204.71
206.29
203.68
205.88
376,919
+0.65(+0.31%)
Jan 20, 2023
204.34
205.37
201.83
205.23
428,361
-0.02(-0.01%)
Jan 19, 2023
203.48
207.47
203.48
205.25
449,623
+0.83(+0.40%)
Jan 18, 2023
209.46
209.76
204.31
204.43
428,158
-4.50(-2.15%)
Jan 17, 2023
209.84
211.76
208.21
208.93
407,210
+1.46(+0.70%)
Jan 13, 2023
207.18
210.10
206.48
207.46
308,865
-1.86(-0.89%)
Jan 12, 2023
212.45
212.45
206.36
209.32
421,155
-1.87(-0.89%)
Jan 11, 2023
204.23
211.42
204.23
211.19
396,912
+7.98(+3.93%)
Jan 10, 2023
200.44
203.57
200.44
203.21
358,293
+1.41(+0.70%)
Jan 09, 2023
203.28
207.17
201.59
201.80
714,130
-2.02(-0.99%)
Jan 06, 2023
197.07
204.73
196.54
203.82
644,455
+8.37(+4.28%)
Jan 05, 2023
201.53
201.53
195.21
195.44
572,392
-8.90(-4.35%)
Jan 04, 2023
202.67
205.63
201.49
204.34
541,133
+3.74(+1.86%)
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
.