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 (%)
Sep 30, 2021 297.71 298.40 291.57 291.68 265,534 -3.82(-1.29%)
Sep 29, 2021 294.42 297.70 292.70 295.50 287,590 +5.79(+2.00%)
Sep 28, 2021 289.55 291.77 287.50 289.71 336,246 -0.80(-0.27%)
Sep 27, 2021 296.82 300.53 290.30 290.50 284,145 -6.32(-2.13%)
Sep 24, 2021 298.69 301.88 296.73 296.82 213,507 -3.06(-1.02%)
Sep 23, 2021 298.75 302.43 298.75 299.88 241,220 +1.14(+0.38%)
Sep 22, 2021 292.66 300.66 291.37 298.74 354,515 +5.42(+1.85%)
Sep 21, 2021 294.32 299.09 293.33 293.32 359,048 +1.99(+0.68%)
Sep 20, 2021 290.10 294.15 288.14 291.33 401,585 -0.97(-0.33%)
Sep 17, 2021 295.97 297.57 291.55 292.30 574,955 -4.69(-1.58%)
Sep 16, 2021 296.57 298.55 294.44 296.99 235,871 +0.42(+0.14%)
Sep 15, 2021 293.97 298.92 293.42 296.57 353,578 +2.53(+0.86%)
Sep 14, 2021 295.47 295.59 292.05 294.05 222,549 -0.03(-0.01%)
Sep 13, 2021 294.35 298.73 293.24 294.07 260,958 +2.31(+0.79%)
Sep 10, 2021 299.02 300.36 291.42 291.76 256,808 -5.76(-1.94%)
Sep 09, 2021 299.11 300.60 296.54 297.53 335,281 -3.08(-1.02%)
Sep 08, 2021 296.34 302.14 294.72 300.61 171,249 +3.79(+1.28%)
Sep 07, 2021 303.16 303.16 294.17 296.82 362,908 -7.30(-2.40%)
Sep 03, 2021 304.11 304.28 300.22 304.12 324,517 -1.29(-0.42%)
Sep 02, 2021 304.47 305.80 300.33 305.41 413,306 +0.63(+0.21%)
Sep 01, 2021 300.37 304.99 299.77 304.78 475,617 +5.04(+1.68%)
Aug 31, 2021 296.25 300.57 295.71 299.74 520,051 +3.57(+1.21%)
Aug 30, 2021 290.92 296.67 290.92 296.17 477,621 +5.47(+1.88%)
Aug 27, 2021 290.06 292.18 289.34 290.69 176,340 +1.97(+0.68%)
Aug 26, 2021 286.16 290.61 286.16 288.73 181,000 +0.58(+0.20%)
Aug 25, 2021 285.79 291.27 285.22 288.15 359,397 +2.66(+0.93%)
Aug 24, 2021 287.66 287.67 284.51 285.48 253,459 -1.85(-0.64%)
Aug 23, 2021 289.95 291.36 285.85 287.33 151,081 -2.21(-0.76%)
Aug 20, 2021 288.62 291.46 285.60 289.54 224,049 +0.76(+0.26%)
Aug 19, 2021 284.60 288.84 284.11 288.78 228,446 +2.34(+0.82%)
Aug 18, 2021 288.30 288.81 285.67 286.44 249,297 -2.42(-0.84%)
Aug 17, 2021 285.42 289.51 284.66 288.86 390,793 +2.24(+0.78%)
Aug 16, 2021 287.29 289.62 285.41 286.62 297,295 -0.62(-0.21%)
Aug 13, 2021 285.98 285.98 284.77 287.24 166,491 +1.87(+0.65%)
Aug 12, 2021 286.49 286.79 283.81 285.37 263,993 -0.24(-0.09%)
Aug 11, 2021 289.51 290.52 285.01 285.62 261,422 -2.44(-0.85%)
Aug 10, 2021 291.15 291.15 287.90 288.06 222,130 -3.29(-1.13%)
Aug 09, 2021 295.15 295.15 290.44 291.35 242,295 -4.88(-1.65%)
Aug 06, 2021 295.62 298.22 295.26 296.22 303,315 +1.13(+0.38%)
Aug 05, 2021 295.23 295.70 291.20 295.09 326,784 +1.47(+0.50%)
Aug 04, 2021 297.25 297.25 292.14 293.62 388,302 -3.34(-1.13%)
Aug 03, 2021 297.25 298.11 292.64 296.96 391,010 -0.56(-0.19%)
Aug 02, 2021 298.16 302.58 295.89 297.53 404,515 +0.18(+0.06%)
Jul 30, 2021 301.31 305.19 294.94 297.35 762,116 -2.27(-0.76%)
Jul 29, 2021 300.58 302.45 297.96 299.61 340,775 -0.49(-0.16%)
Jul 28, 2021 301.70 301.95 299.00 300.10 333,304 -0.60(-0.20%)
Jul 27, 2021 299.15 303.93 298.30 300.70 261,877 +0.62(+0.21%)
Jul 26, 2021 300.04 302.33 297.52 300.08 310,263 -0.72(-0.24%)
Jul 23, 2021 297.64 301.06 296.68 300.80 147,733 +3.99(+1.34%)
Jul 22, 2021 298.53 300.06 296.06 296.81 262,087 -2.74(-0.91%)
Jul 21, 2021 300.34 303.06 299.48 299.55 335,772 -0.18(-0.06%)
Jul 20, 2021 293.80 301.38 293.80 299.73 345,086 +7.27(+2.49%)
Jul 19, 2021 295.44 295.44 289.57 292.46 422,825 -5.09(-1.71%)
Jul 16, 2021 297.44 298.67 296.83 297.55 251,455 +1.22(+0.41%)
Jul 15, 2021 293.70 297.15 293.13 296.33 233,097 +1.34(+0.45%)
Jul 14, 2021 290.97 295.42 290.03 294.99 294,446 +4.50(+1.55%)
Jul 13, 2021 293.53 293.53 288.84 290.49 364,209 -3.26(-1.11%)
Jul 12, 2021 289.66 294.46 288.89 293.75 432,106 +3.53(+1.21%)
Jul 09, 2021 288.14 290.58 286.24 290.22 358,327 +5.07(+1.78%)
Jul 08, 2021 281.44 285.16 280.04 285.16 316,698 +1.60(+0.57%)
Jul 07, 2021 279.07 285.06 277.51 283.55 358,524 +3.69(+1.32%)
Jul 06, 2021 277.19 280.39 274.80 279.86 453,144 +2.67(+0.96%)
Jul 02, 2021 276.16 278.77 276.06 277.19 317,643 +1.75(+0.63%)
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.