Essex Property Trust (NY: ESS )

244.81 +3.40 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 68.61 69.71 68.42 68.61 267,619 -0.12(-0.17%)
Apr 27, 2006 67.98 69.09 67.92 68.73 235,975 +0.28(+0.40%)
Apr 26, 2006 68.42 68.92 67.95 68.45 193,519 +0.54(+0.80%)
Apr 25, 2006 67.94 68.06 67.32 67.91 238,520 +0.13(+0.19%)
Apr 24, 2006 67.86 68.08 67.28 67.78 133,412 -0.18(-0.27%)
Apr 21, 2006 67.65 68.62 67.64 67.96 261,259 +0.30(+0.45%)
Apr 20, 2006 66.69 67.98 66.16 67.66 245,834 +0.84(+1.26%)
Apr 19, 2006 65.09 67.08 65.09 66.82 256,647 +1.60(+2.46%)
Apr 18, 2006 63.77 65.30 63.77 65.21 427,269 +1.69(+2.66%)
Apr 17, 2006 63.71 64.32 63.49 63.52 120,532 -0.31(-0.48%)
Apr 13, 2006 64.49 64.26 63.45 63.83 135,161 -0.66(-1.02%)
Apr 12, 2006 64.49 65.37 64.23 64.49 243,926 +0.00(+0.00%)
Apr 11, 2006 65.81 65.96 64.45 64.49 335,677 -1.18(-1.79%)
Apr 10, 2006 65.87 66.80 65.10 65.67 297,037 -0.46(-0.69%)
Apr 07, 2006 67.09 67.28 66.13 66.13 171,734 -1.12(-1.66%)
Apr 06, 2006 67.04 67.47 66.52 67.25 245,675 +0.06(+0.09%)
Apr 05, 2006 66.82 67.54 66.76 67.18 88,411 +0.49(+0.74%)
Apr 04, 2006 66.85 67.33 66.35 66.69 201,629 -0.41(-0.61%)
Apr 03, 2006 68.43 68.55 66.64 67.10 357,939 -1.28(-1.87%)
Mar 31, 2006 67.76 68.70 67.18 68.38 211,487 +0.77(+1.14%)
Mar 30, 2006 68.42 68.51 67.29 67.60 206,558 -1.02(-1.48%)
Mar 29, 2006 67.95 69.00 67.95 68.62 119,260 +0.26(+0.38%)
Mar 28, 2006 67.46 68.64 67.09 68.37 149,154 +1.06(+1.58%)
Mar 27, 2006 67.89 67.99 66.25 67.30 196,858 -0.43(-0.63%)
Mar 24, 2006 67.67 67.80 67.47 67.73 83,800 -0.08(-0.11%)
Mar 23, 2006 67.64 67.94 67.23 67.81 236,293 +0.01(+0.02%)
Mar 22, 2006 68.08 68.11 67.42 67.79 273,503 -0.43(-0.63%)
Mar 21, 2006 68.80 69.49 67.98 68.22 1,136,627 -0.64(-0.93%)
Mar 20, 2006 69.87 69.87 68.25 68.86 623,968 -1.01(-1.44%)
Mar 17, 2006 68.55 69.87 68.08 69.87 644,163 +1.62(+2.37%)
Mar 16, 2006 67.25 69.17 67.16 68.25 409,777 +0.97(+1.44%)
Mar 15, 2006 65.81 67.43 65.77 67.28 221,028 +1.57(+2.38%)
Mar 14, 2006 65.65 65.90 65.23 65.72 167,759 +0.06(+0.10%)
Mar 13, 2006 66.35 66.57 65.30 65.65 353,486 -0.69(-1.04%)
Mar 10, 2006 65.89 66.99 65.69 66.35 362,709 +0.33(+0.50%)
Mar 09, 2006 64.11 66.53 63.94 66.02 592,484 +2.03(+3.17%)
Mar 08, 2006 63.43 63.99 63.26 63.99 172,052 +0.56(+0.88%)
Mar 07, 2006 63.67 63.81 63.08 63.43 289,086 -0.23(-0.36%)
Mar 06, 2006 62.76 63.76 62.62 63.66 276,524 +1.05(+1.68%)
Mar 03, 2006 62.42 62.69 61.80 62.60 160,762 +0.09(+0.15%)
Mar 02, 2006 62.82 62.86 62.38 62.51 122,758 -0.38(-0.60%)
Mar 01, 2006 62.89 63.13 62.47 62.89 222,141 +0.22(+0.35%)
Feb 28, 2006 62.87 63.13 62.29 62.67 116,079 -0.20(-0.32%)
Feb 27, 2006 62.89 63.03 62.67 62.87 347,126 -0.21(-0.33%)
Feb 24, 2006 62.99 63.11 62.71 63.08 315,482 +0.09(+0.14%)
Feb 23, 2006 63.52 63.52 62.79 62.99 250,128 -0.59(-0.93%)
Feb 22, 2006 63.29 63.92 63.05 63.58 235,339 +0.29(+0.46%)
Feb 21, 2006 63.67 63.80 63.11 63.29 178,413 -0.29(-0.45%)
Feb 17, 2006 62.86 63.64 62.82 63.58 155,197 +0.72(+1.15%)
Feb 16, 2006 62.57 62.95 62.45 62.86 127,369 +0.28(+0.45%)
Feb 15, 2006 61.82 62.57 61.60 62.57 480,379 +0.69(+1.12%)
Feb 14, 2006 61.86 62.01 61.15 61.88 209,261 +0.00(+0.00%)
Feb 13, 2006 62.20 62.30 61.60 61.88 179,367 -0.38(-0.61%)
Feb 10, 2006 61.16 62.26 61.16 62.26 123,076 +1.01(+1.64%)
Feb 09, 2006 61.38 62.11 61.10 61.25 173,165 -0.28(-0.46%)
Feb 08, 2006 62.01 62.05 60.96 61.54 226,912 -0.41(-0.66%)
Feb 07, 2006 62.54 62.72 61.94 61.94 161,080 -0.52(-0.83%)
Feb 06, 2006 61.82 62.46 61.82 62.46 176,981 +0.49(+0.79%)
Feb 03, 2006 62.57 62.57 61.47 61.97 151,857 -0.92(-1.46%)
Feb 02, 2006 62.32 62.98 62.32 62.89 127,687 +0.04(+0.07%)
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.