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
)
246.92
-0.29 (-0.12%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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, 2020
194.38
195.38
183.80
191.29
904,721
-4.58(-2.34%)
Mar 30, 2020
198.55
201.62
184.04
195.87
679,458
-0.88(-0.45%)
Mar 27, 2020
182.64
202.09
180.23
196.75
913,238
+8.52(+4.53%)
Mar 26, 2020
173.94
188.27
170.41
188.23
759,914
+15.43(+8.93%)
Mar 25, 2020
160.24
183.20
158.17
172.80
945,384
+10.98(+6.79%)
Mar 24, 2020
163.02
166.48
153.00
161.81
1,062,677
+4.97(+3.17%)
Mar 23, 2020
167.49
167.49
151.31
156.84
1,124,126
-12.13(-7.18%)
Mar 20, 2020
182.46
184.94
165.44
168.98
952,626
-10.97(-6.09%)
Mar 19, 2020
176.63
184.92
173.14
179.94
653,782
+2.43(+1.37%)
Mar 18, 2020
193.65
200.47
173.21
177.51
785,447
-25.66(-12.63%)
Mar 17, 2020
196.34
205.63
189.13
203.18
740,740
+10.67(+5.54%)
Mar 16, 2020
215.96
221.36
192.04
192.51
841,956
-44.81(-18.88%)
Mar 13, 2020
235.89
238.42
222.72
237.31
892,092
+11.21(+4.96%)
Mar 12, 2020
225.40
242.69
215.37
226.11
1,367,282
-12.76(-5.34%)
Mar 11, 2020
246.67
246.72
236.28
238.87
917,993
-14.30(-5.65%)
Mar 10, 2020
246.64
253.41
241.00
253.18
994,122
+12.84(+5.34%)
Mar 09, 2020
239.66
246.81
236.86
240.33
881,520
-13.27(-5.23%)
Mar 06, 2020
249.60
254.45
244.80
253.61
427,804
-2.08(-0.81%)
Mar 05, 2020
257.04
260.19
252.17
255.69
687,228
-4.98(-1.91%)
Mar 04, 2020
254.13
260.97
254.13
260.67
484,113
+9.45(+3.76%)
Mar 03, 2020
252.22
259.18
248.88
251.22
750,494
-1.33(-0.53%)
Mar 02, 2020
245.01
252.97
244.15
252.56
872,564
+8.68(+3.56%)
Feb 28, 2020
251.81
251.93
239.44
243.88
1,197,201
-11.47(-4.49%)
Feb 27, 2020
269.49
271.77
255.35
255.35
738,005
-17.43(-6.39%)
Feb 26, 2020
274.43
277.24
272.71
272.78
604,871
-0.84(-0.31%)
Feb 25, 2020
280.84
281.09
272.95
273.62
506,387
-6.80(-2.42%)
Feb 24, 2020
281.97
283.75
279.65
280.42
479,360
-2.77(-0.98%)
Feb 21, 2020
280.57
283.80
280.57
283.19
538,066
+2.51(+0.90%)
Feb 20, 2020
277.39
281.21
275.16
280.67
439,800
+3.86(+1.39%)
Feb 19, 2020
278.50
278.52
275.99
276.82
282,809
-1.97(-0.71%)
Feb 18, 2020
280.12
280.53
275.11
278.79
518,549
-0.22(-0.08%)
Feb 14, 2020
277.89
280.07
277.71
279.00
554,449
+2.29(+0.83%)
Feb 13, 2020
274.22
277.19
274.22
276.71
382,024
+2.00(+0.73%)
Feb 12, 2020
273.63
275.78
272.02
274.71
394,248
+1.16(+0.42%)
Feb 11, 2020
272.85
275.56
272.47
273.55
313,188
+0.42(+0.15%)
Feb 10, 2020
272.41
273.38
270.94
273.13
775,549
+2.19(+0.81%)
Feb 07, 2020
271.74
272.28
270.07
270.93
381,213
+0.04(+0.02%)
Feb 06, 2020
267.50
271.82
266.86
270.89
511,870
+4.06(+1.52%)
Feb 05, 2020
268.00
269.94
265.96
266.83
475,170
-1.34(-0.50%)
Feb 04, 2020
268.44
276.53
266.80
268.17
459,038
+0.16(+0.06%)
Feb 03, 2020
267.68
269.74
265.96
268.00
618,742
+1.40(+0.53%)
Jan 31, 2020
268.19
269.99
264.95
266.60
2,017,722
-2.04(-0.76%)
Jan 30, 2020
262.01
270.84
261.62
268.64
1,360,166
+7.43(+2.84%)
Jan 29, 2020
266.15
266.29
261.21
261.21
678,726
-4.23(-1.59%)
Jan 28, 2020
263.15
267.12
261.64
265.44
600,148
-0.46(-0.17%)
Jan 27, 2020
267.39
268.56
265.23
265.90
651,559
-0.46(-0.17%)
Jan 24, 2020
269.31
269.69
265.42
266.35
324,978
-2.62(-0.97%)
Jan 23, 2020
266.32
269.82
264.58
268.97
566,133
+2.29(+0.86%)
Jan 22, 2020
269.30
270.54
264.55
266.68
498,741
-1.42(-0.53%)
Jan 21, 2020
266.80
269.06
265.90
268.10
477,053
+2.26(+0.85%)
Jan 17, 2020
262.90
265.89
261.93
265.84
445,697
+2.44(+0.93%)
Jan 16, 2020
261.32
263.58
260.36
263.39
339,399
+2.75(+1.06%)
Jan 15, 2020
260.35
262.80
259.30
260.64
498,018
+0.87(+0.33%)
Jan 14, 2020
261.99
262.50
258.37
259.77
389,324
-3.17(-1.20%)
Jan 13, 2020
260.00
263.43
260.00
262.94
488,298
+2.67(+1.03%)
Jan 10, 2020
258.38
261.02
257.51
260.27
855,492
+2.53(+0.98%)
Jan 09, 2020
256.55
258.04
255.75
257.74
587,772
+1.22(+0.48%)
Jan 08, 2020
255.47
257.85
254.66
256.51
523,372
+1.47(+0.58%)
Jan 07, 2020
256.75
257.94
253.50
255.04
380,139
-3.16(-1.22%)
Jan 06, 2020
258.74
259.87
257.13
258.20
429,118
-1.03(-0.40%)
Jan 03, 2020
255.76
259.57
255.19
259.24
465,565
+2.51(+0.98%)
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
.