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
)
249.80
+4.33 (+1.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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 (%)
Sep 28, 2018
201.20
205.50
201.20
205.33
833,845
+4.01(+1.99%)
Sep 27, 2018
198.61
201.86
198.33
201.32
678,700
+3.04(+1.53%)
Sep 26, 2018
200.79
200.79
198.04
198.28
511,253
-2.51(-1.25%)
Sep 25, 2018
199.23
201.27
198.15
200.79
372,304
+1.96(+0.98%)
Sep 24, 2018
203.67
203.67
197.75
198.84
475,274
-5.34(-2.62%)
Sep 21, 2018
202.38
205.63
201.95
204.18
596,967
+1.55(+0.77%)
Sep 20, 2018
201.68
203.09
199.94
202.63
333,919
+1.20(+0.60%)
Sep 19, 2018
203.26
204.96
201.03
201.42
490,449
-1.25(-0.62%)
Sep 18, 2018
202.86
203.18
201.56
202.67
510,157
-0.69(-0.34%)
Sep 17, 2018
203.35
204.40
201.80
203.36
470,980
-0.05(-0.02%)
Sep 14, 2018
204.06
205.81
200.87
203.41
512,326
-1.63(-0.79%)
Sep 13, 2018
205.87
206.87
204.59
205.04
480,814
+0.23(+0.11%)
Sep 12, 2018
206.58
206.58
204.50
204.81
394,817
-1.85(-0.89%)
Sep 11, 2018
205.08
207.24
204.82
206.66
442,195
+0.78(+0.38%)
Sep 10, 2018
203.93
206.60
203.64
205.88
518,274
+2.61(+1.28%)
Sep 07, 2018
203.01
203.47
201.31
203.27
322,822
-0.14(-0.07%)
Sep 06, 2018
203.11
203.69
202.70
203.41
234,192
+0.94(+0.47%)
Sep 05, 2018
200.65
203.57
199.67
202.47
359,507
+1.06(+0.52%)
Sep 04, 2018
202.53
203.87
200.67
201.41
277,193
-1.97(-0.97%)
Aug 31, 2018
203.39
203.39
203.39
0
+0.82(+0.40%)
Aug 30, 2018
204.63
205.06
202.14
202.57
312,585
-1.65(-0.81%)
Aug 29, 2018
204.01
205.27
203.36
204.22
390,898
+0.41(+0.20%)
Aug 28, 2018
201.46
204.16
200.72
203.81
461,677
+1.99(+0.99%)
Aug 27, 2018
201.93
201.94
200.29
201.82
392,435
+0.20(+0.10%)
Aug 24, 2018
199.64
202.23
199.08
201.62
331,540
+1.63(+0.81%)
Aug 23, 2018
199.75
200.47
199.35
199.99
232,740
+0.40(+0.20%)
Aug 22, 2018
199.45
199.78
198.33
199.60
322,657
+0.38(+0.19%)
Aug 21, 2018
200.22
200.34
198.32
199.22
337,958
-1.46(-0.73%)
Aug 20, 2018
201.42
201.98
200.35
200.68
360,234
-0.28(-0.14%)
Aug 17, 2018
199.00
201.00
198.86
200.96
323,064
+1.94(+0.98%)
Aug 16, 2018
198.05
199.11
197.09
199.02
274,258
+1.06(+0.54%)
Aug 15, 2018
195.52
198.32
194.91
197.95
540,940
+2.40(+1.22%)
Aug 14, 2018
195.74
196.57
194.06
195.56
331,590
+0.55(+0.28%)
Aug 13, 2018
195.31
196.20
194.23
195.01
231,056
-0.40(-0.21%)
Aug 10, 2018
197.73
198.30
194.90
195.41
210,694
-2.41(-1.22%)
Aug 09, 2018
197.21
198.43
196.92
197.82
229,901
+0.24(+0.12%)
Aug 08, 2018
200.56
201.15
197.47
197.58
287,313
-3.35(-1.67%)
Aug 07, 2018
200.97
201.37
197.53
200.94
425,183
+0.45(+0.22%)
Aug 06, 2018
200.22
201.84
199.85
200.49
355,734
+0.30(+0.15%)
Aug 03, 2018
196.04
200.68
193.55
200.19
785,986
+6.80(+3.51%)
Aug 02, 2018
198.77
199.62
191.62
193.40
848,721
-5.54(-2.79%)
Aug 01, 2018
198.09
199.57
195.48
198.94
673,564
+0.36(+0.18%)
Jul 31, 2018
194.07
200.09
193.18
198.57
660,699
+5.49(+2.84%)
Jul 30, 2018
192.50
194.07
191.65
193.08
365,633
+0.42(+0.22%)
Jul 27, 2018
193.49
193.97
191.03
192.66
400,319
-0.17(-0.09%)
Jul 26, 2018
193.07
193.07
191.48
192.83
266,489
+0.63(+0.33%)
Jul 25, 2018
190.93
194.01
190.26
192.21
407,310
+2.49(+1.31%)
Jul 24, 2018
189.67
190.26
187.51
189.71
420,019
+0.06(+0.03%)
Jul 23, 2018
190.29
190.53
188.37
189.65
591,798
+0.25(+0.13%)
Jul 20, 2018
191.47
191.76
188.21
189.41
456,638
-2.63(-1.37%)
Jul 19, 2018
190.70
193.97
190.70
192.04
423,008
+0.79(+0.41%)
Jul 18, 2018
192.07
193.25
190.29
191.25
387,055
-0.96(-0.50%)
Jul 17, 2018
195.35
195.45
191.93
192.21
447,214
-2.81(-1.44%)
Jul 16, 2018
197.12
197.12
193.77
195.01
418,464
-2.87(-1.45%)
Jul 13, 2018
200.66
200.91
197.64
197.89
298,310
-2.53(-1.26%)
Jul 12, 2018
200.56
201.16
199.42
200.42
459,227
+0.07(+0.03%)
Jul 11, 2018
198.56
201.26
198.56
200.36
548,099
+1.64(+0.83%)
Jul 10, 2018
197.11
199.12
196.35
198.71
422,495
+1.60(+0.81%)
Jul 09, 2018
198.38
198.38
195.96
197.11
418,287
-1.11(-0.56%)
Jul 06, 2018
197.52
199.19
197.47
198.22
345,450
+1.09(+0.55%)
Jul 05, 2018
195.15
197.31
194.72
197.13
273,065
+2.05(+1.05%)
Jul 03, 2018
195.08
195.08
195.08
0
+0.00(+0.00%)
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
.