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 (%)
Jun 28, 2019
245.56
249.19
245.16
248.15
784,565
+3.03(+1.23%)
Jun 27, 2019
245.84
248.01
244.31
245.12
368,985
+1.72(+0.71%)
Jun 26, 2019
248.64
248.69
242.53
243.40
378,867
-4.97(-2.00%)
Jun 25, 2019
252.34
253.43
248.17
248.37
251,709
-3.22(-1.28%)
Jun 24, 2019
253.80
253.80
250.96
251.59
312,362
-1.67(-0.66%)
Jun 21, 2019
255.11
255.11
251.37
253.27
710,076
-2.47(-0.97%)
Jun 20, 2019
255.51
257.70
255.23
255.74
442,575
+1.06(+0.42%)
Jun 19, 2019
253.06
256.39
251.88
254.68
338,171
+0.46(+0.18%)
Jun 18, 2019
255.68
256.35
252.48
254.22
289,711
-1.02(-0.40%)
Jun 17, 2019
253.23
255.88
253.23
255.24
230,753
+2.64(+1.05%)
Jun 14, 2019
251.71
253.03
251.25
252.60
171,152
+0.83(+0.33%)
Jun 13, 2019
252.78
252.97
250.50
251.77
260,297
-0.52(-0.21%)
Jun 12, 2019
252.63
254.09
251.44
252.29
252,676
-0.16(-0.06%)
Jun 11, 2019
250.36
252.68
248.41
252.46
339,538
+2.54(+1.02%)
Jun 10, 2019
250.59
251.60
247.80
249.91
124,069
-0.56(-0.22%)
Jun 07, 2019
251.39
253.00
250.05
250.47
135,856
+0.14(+0.06%)
Jun 06, 2019
249.52
251.48
248.44
250.33
179,748
+0.76(+0.30%)
Jun 05, 2019
244.18
249.61
242.93
249.57
280,705
+6.47(+2.66%)
Jun 04, 2019
244.59
244.59
239.54
243.10
317,711
-1.43(-0.58%)
Jun 03, 2019
247.16
248.69
241.58
244.53
399,121
-1.78(-0.72%)
May 31, 2019
240.91
247.83
240.50
246.31
591,750
+5.30(+2.20%)
May 30, 2019
240.94
242.44
240.42
241.01
296,633
+0.09(+0.04%)
May 29, 2019
244.54
244.54
239.62
240.91
398,996
-3.29(-1.35%)
May 28, 2019
246.83
247.71
244.16
244.21
500,817
-1.45(-0.59%)
May 24, 2019
244.75
247.13
244.75
245.66
345,977
+1.32(+0.54%)
May 23, 2019
242.79
244.58
242.53
244.34
247,237
+1.24(+0.51%)
May 22, 2019
242.53
243.80
240.82
243.10
213,461
+1.06(+0.44%)
May 21, 2019
240.76
242.93
240.76
242.04
258,714
+2.22(+0.93%)
May 20, 2019
241.88
242.47
238.65
239.82
196,425
-1.66(-0.69%)
May 17, 2019
240.77
241.58
239.59
241.48
397,856
+0.07(+0.03%)
May 16, 2019
239.63
242.32
239.52
241.41
246,560
+1.49(+0.62%)
May 15, 2019
237.96
240.92
237.81
239.92
217,258
+1.34(+0.56%)
May 14, 2019
239.43
240.65
237.95
238.57
248,928
-0.87(-0.36%)
May 13, 2019
239.06
240.15
237.76
239.44
438,204
-0.19(-0.08%)
May 10, 2019
236.36
240.56
236.36
239.64
329,158
+3.17(+1.34%)
May 09, 2019
234.78
237.44
233.48
236.47
285,031
+1.36(+0.58%)
May 08, 2019
236.24
238.06
235.01
235.11
267,778
-0.36(-0.15%)
May 07, 2019
239.37
240.16
233.66
235.48
283,823
-4.18(-1.74%)
May 06, 2019
240.25
241.28
237.80
239.66
189,252
-0.41(-0.17%)
May 03, 2019
239.72
240.63
237.82
240.06
260,697
+1.08(+0.45%)
May 02, 2019
239.64
242.22
237.87
238.98
309,978
-0.52(-0.22%)
May 01, 2019
238.19
243.03
237.87
239.50
436,357
+1.00(+0.42%)
Apr 30, 2019
234.37
239.10
233.84
238.51
591,190
+4.09(+1.75%)
Apr 29, 2019
238.02
238.86
234.32
234.41
205,192
-3.19(-1.34%)
Apr 26, 2019
236.39
239.01
235.36
237.60
341,594
+2.61(+1.11%)
Apr 25, 2019
235.19
238.91
234.51
235.00
418,778
-0.27(-0.12%)
Apr 24, 2019
235.25
236.02
233.60
235.27
478,013
+1.49(+0.64%)
Apr 23, 2019
232.90
235.39
231.55
233.78
367,876
+1.46(+0.63%)
Apr 22, 2019
234.17
234.17
229.29
232.32
322,577
-2.63(-1.12%)
Apr 18, 2019
232.00
235.13
231.57
234.95
353,557
+3.09(+1.33%)
Apr 17, 2019
235.83
235.83
230.96
231.86
331,437
-3.27(-1.39%)
Apr 16, 2019
243.21
243.78
234.69
235.13
535,880
-8.61(-3.53%)
Apr 15, 2019
245.34
245.95
243.34
243.74
326,133
-1.23(-0.50%)
Apr 12, 2019
244.02
244.99
241.87
244.97
290,308
+0.29(+0.12%)
Apr 11, 2019
244.11
245.08
243.00
244.69
179,931
+0.95(+0.39%)
Apr 10, 2019
243.31
244.54
242.96
243.74
391,026
+1.05(+0.43%)
Apr 09, 2019
242.84
243.26
241.65
242.69
278,303
-0.03(-0.01%)
Apr 08, 2019
244.33
244.33
241.40
242.73
333,794
-1.56(-0.64%)
Apr 05, 2019
243.46
244.42
242.06
244.29
337,567
+1.33(+0.55%)
Apr 04, 2019
245.41
245.63
241.34
242.97
320,922
-1.94(-0.79%)
Apr 03, 2019
245.99
246.26
243.07
244.91
381,512
-1.40(-0.57%)
Apr 02, 2019
243.48
246.93
240.87
246.31
449,010
+2.93(+1.20%)
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
.