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
)
266.29
+1.58 (+0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2020
213.98
213.98
207.94
212.02
503,816
-4.45(-2.05%)
Apr 29, 2020
219.23
220.96
214.55
216.46
317,704
+1.53(+0.71%)
Apr 28, 2020
224.99
226.18
211.97
214.94
342,355
-4.00(-1.83%)
Apr 27, 2020
212.97
219.52
210.57
218.94
316,394
+9.09(+4.33%)
Apr 24, 2020
211.07
212.81
204.56
209.85
729,937
+0.31(+0.15%)
Apr 23, 2020
212.05
212.05
206.83
209.54
995,043
-3.01(-1.42%)
Apr 22, 2020
211.04
214.68
209.21
212.56
493,415
+5.15(+2.48%)
Apr 21, 2020
203.98
209.63
203.39
207.41
504,807
-2.70(-1.29%)
Apr 20, 2020
223.55
223.55
209.92
210.11
500,816
-16.45(-7.26%)
Apr 17, 2020
218.63
227.76
217.80
226.56
715,431
+12.86(+6.02%)
Apr 16, 2020
214.41
215.08
208.51
213.69
756,670
+0.55(+0.26%)
Apr 15, 2020
210.80
216.34
207.69
213.15
719,019
-6.27(-2.86%)
Apr 14, 2020
214.22
220.61
211.88
219.42
731,070
+11.13(+5.35%)
Apr 13, 2020
212.44
215.82
205.03
208.28
558,373
-6.22(-2.90%)
Apr 09, 2020
208.25
221.20
206.68
214.50
923,129
+11.15(+5.48%)
Apr 08, 2020
186.99
205.10
184.95
203.35
791,147
+16.93(+9.08%)
Apr 07, 2020
193.73
196.15
185.26
186.42
655,233
+1.75(+0.95%)
Apr 06, 2020
175.45
186.61
174.76
184.67
639,581
+18.89(+11.40%)
Apr 03, 2020
167.66
175.02
163.75
165.78
549,871
-3.13(-1.86%)
Apr 02, 2020
165.03
176.26
164.45
168.91
815,009
-5.08(-2.92%)
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
.