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 29, 2011 91.61 91.61 90.20 90.53 659,557 -1.04(-1.13%)
Apr 28, 2011 89.50 91.82 89.50 91.57 402,128 +2.09(+2.34%)
Apr 27, 2011 88.66 89.49 88.36 89.48 361,004 +0.82(+0.92%)
Apr 26, 2011 87.63 88.77 87.26 88.66 319,910 +1.12(+1.28%)
Apr 25, 2011 86.28 87.67 86.15 87.54 281,090 +1.28(+1.48%)
Apr 21, 2011 85.84 86.30 85.10 86.26 298,840 +0.55(+0.64%)
Apr 20, 2011 85.55 85.82 84.68 85.72 322,400 +0.96(+1.13%)
Apr 19, 2011 84.20 84.81 83.96 84.76 289,614 +0.81(+0.96%)
Apr 18, 2011 83.46 84.29 83.26 83.95 442,539 -0.65(-0.77%)
Apr 15, 2011 83.08 84.61 82.63 84.60 1,104,186 +1.82(+2.20%)
Apr 14, 2011 82.35 83.06 81.97 82.78 1,249,003 +0.26(+0.32%)
Apr 13, 2011 83.00 83.32 82.39 82.52 318,234 -0.21(-0.26%)
Apr 12, 2011 83.10 83.76 82.72 82.74 372,097 -0.77(-0.92%)
Apr 11, 2011 83.70 84.39 82.99 83.50 338,662 -0.07(-0.08%)
Apr 08, 2011 84.09 84.11 83.23 83.57 387,766 -0.07(-0.08%)
Apr 07, 2011 84.25 84.36 83.32 83.64 299,016 -0.43(-0.51%)
Apr 06, 2011 84.17 84.43 83.75 84.07 278,575 +0.00(+0.00%)
Apr 05, 2011 83.57 84.44 83.22 84.07 446,343 +0.49(+0.58%)
Apr 04, 2011 83.68 83.91 83.24 83.58 221,961 +0.08(+0.10%)
Apr 01, 2011 83.08 84.02 82.94 83.50 442,731 +0.63(+0.77%)
Mar 31, 2011 81.47 83.14 81.47 82.86 368,827 +1.32(+1.62%)
Mar 30, 2011 81.59 81.61 81.52 81.54 303,342 +0.84(+1.04%)
Mar 29, 2011 80.69 80.96 79.42 80.70 362,958 +0.17(+0.22%)
Mar 28, 2011 81.05 81.09 80.35 80.53 181,884 -0.33(-0.41%)
Mar 25, 2011 79.78 81.26 79.56 80.86 250,200 +1.18(+1.48%)
Mar 24, 2011 79.73 80.01 78.59 79.68 231,067 +0.37(+0.47%)
Mar 23, 2011 80.37 80.52 78.70 79.31 383,229 -0.93(-1.16%)
Mar 22, 2011 80.74 80.87 80.04 80.25 303,557 -0.26(-0.32%)
Mar 21, 2011 80.91 81.07 80.46 80.50 313,723 +0.31(+0.39%)
Mar 18, 2011 80.33 81.33 79.96 80.19 684,445 +0.40(+0.50%)
Mar 17, 2011 79.89 80.07 78.98 79.80 485,803 +0.89(+1.13%)
Mar 16, 2011 79.19 79.34 78.37 78.91 586,839 -0.46(-0.58%)
Mar 15, 2011 79.30 79.95 78.77 79.37 696,154 +0.60(+0.77%)
Mar 14, 2011 78.50 79.13 78.20 78.77 388,157 -0.27(-0.34%)
Mar 11, 2011 77.40 79.23 77.25 79.04 356,760 +1.31(+1.68%)
Mar 10, 2011 78.12 78.43 77.62 77.73 289,774 -0.97(-1.24%)
Mar 09, 2011 78.36 79.09 77.98 78.71 288,106 -0.04(-0.05%)
Mar 08, 2011 77.69 79.31 77.29 78.75 488,367 +1.40(+1.81%)
Mar 07, 2011 78.58 78.81 77.26 77.35 577,742 -0.84(-1.08%)
Mar 04, 2011 79.03 79.09 77.69 78.19 669,881 -0.56(-0.72%)
Mar 03, 2011 79.25 79.73 78.50 78.75 823,492 +0.38(+0.48%)
Mar 02, 2011 79.83 80.27 78.30 78.38 615,041 -1.38(-1.73%)
Mar 01, 2011 81.96 82.01 79.74 79.76 551,304 -2.25(-2.75%)
Feb 28, 2011 80.87 82.20 80.10 82.01 725,584 +1.78(+2.21%)
Feb 25, 2011 78.07 80.37 78.07 80.23 905,416 +2.38(+3.06%)
Feb 24, 2011 77.72 78.14 77.28 77.85 592,375 +0.01(+0.01%)
Feb 23, 2011 77.90 78.40 77.30 77.85 527,774 -0.15(-0.19%)
Feb 22, 2011 77.68 78.69 77.36 77.99 858,777 +0.38(+0.50%)
Feb 18, 2011 76.88 77.79 76.88 77.61 357,292 +0.94(+1.23%)
Feb 17, 2011 76.98 77.35 76.18 76.67 325,064 -0.28(-0.36%)
Feb 16, 2011 77.57 78.01 76.37 76.95 340,916 -0.19(-0.24%)
Feb 15, 2011 76.25 77.66 76.12 77.13 533,698 -0.08(-0.10%)
Feb 14, 2011 76.85 77.28 76.18 77.21 238,801 +0.42(+0.55%)
Feb 11, 2011 76.50 76.87 75.72 76.79 405,893 +0.16(+0.21%)
Feb 10, 2011 76.23 76.88 75.95 76.63 368,237 +0.23(+0.29%)
Feb 09, 2011 75.61 76.56 75.38 76.40 335,233 +0.79(+1.04%)
Feb 08, 2011 75.29 75.63 75.26 75.61 399,556 +0.17(+0.23%)
Feb 07, 2011 74.72 75.53 74.61 75.44 509,234 +0.89(+1.20%)
Feb 04, 2011 76.58 76.58 72.86 74.55 1,053,742 -2.97(-3.83%)
Feb 03, 2011 76.36 77.60 76.36 77.52 302,911 +0.98(+1.28%)
Feb 02, 2011 76.59 77.36 76.48 76.54 288,938 -0.31(-0.41%)
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.