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 30, 2022
242.24
247.59
240.00
243.50
958,816
-0.78(-0.32%)
Jun 29, 2022
243.42
244.81
241.85
244.28
332,849
+0.49(+0.20%)
Jun 28, 2022
246.41
249.81
243.69
243.79
447,723
-2.06(-0.84%)
Jun 27, 2022
241.64
248.87
240.43
245.84
578,616
+4.19(+1.73%)
Jun 24, 2022
240.12
242.49
239.80
241.65
694,937
+2.10(+0.87%)
Jun 23, 2022
237.34
240.76
237.16
239.56
543,413
+3.24(+1.37%)
Jun 22, 2022
233.25
238.99
232.98
236.32
679,441
+0.43(+0.18%)
Jun 21, 2022
237.28
240.41
235.55
235.89
787,905
-0.56(-0.24%)
Jun 17, 2022
235.98
238.59
233.85
236.45
1,029,918
+1.98(+0.84%)
Jun 16, 2022
231.41
235.47
231.41
234.48
548,687
-3.04(-1.28%)
Jun 15, 2022
238.62
241.83
234.44
237.52
666,370
+0.94(+0.40%)
Jun 14, 2022
238.73
240.85
236.04
236.57
477,450
-1.72(-0.72%)
Jun 13, 2022
244.43
245.57
237.25
238.29
404,548
-11.86(-4.74%)
Jun 10, 2022
247.34
252.28
245.03
250.15
480,617
+0.01(+0.00%)
Jun 09, 2022
255.13
256.69
250.11
250.14
342,378
-5.97(-2.33%)
Jun 08, 2022
260.44
260.44
255.54
256.10
279,956
-5.29(-2.02%)
Jun 07, 2022
253.98
261.93
253.46
261.39
589,264
+6.04(+2.36%)
Jun 06, 2022
265.00
265.76
254.82
255.35
485,414
-6.82(-2.60%)
Jun 03, 2022
264.50
266.05
261.02
262.18
397,087
-3.59(-1.35%)
Jun 02, 2022
260.06
265.86
255.90
265.77
452,420
+4.83(+1.85%)
Jun 01, 2022
263.14
263.14
256.01
260.94
544,476
-1.15(-0.44%)
May 31, 2022
262.00
264.53
259.03
262.10
915,831
-4.47(-1.68%)
May 27, 2022
261.59
266.96
261.59
266.56
421,877
+5.13(+1.96%)
May 26, 2022
263.92
264.67
260.22
261.43
499,670
+0.53(+0.20%)
May 25, 2022
254.23
261.25
254.23
260.90
855,735
-0.25(-0.10%)
May 24, 2022
265.21
265.21
256.50
261.15
724,856
-4.05(-1.53%)
May 23, 2022
262.84
265.98
257.73
265.21
476,134
+4.76(+1.83%)
May 20, 2022
263.53
263.53
257.48
260.45
1,173,723
+0.43(+0.17%)
May 19, 2022
263.26
266.63
259.90
260.02
659,927
-5.94(-2.23%)
May 18, 2022
273.76
273.76
265.01
265.96
319,844
-7.36(-2.69%)
May 17, 2022
274.41
274.41
269.01
273.31
485,282
+3.80(+1.41%)
May 16, 2022
274.22
274.91
269.19
269.52
369,180
-4.05(-1.48%)
May 13, 2022
272.23
274.04
267.50
273.57
324,460
+3.75(+1.39%)
May 12, 2022
266.78
270.96
265.73
269.82
477,403
+3.22(+1.21%)
May 11, 2022
265.37
271.08
264.70
266.60
641,374
+2.08(+0.79%)
May 10, 2022
272.50
275.72
263.09
264.52
912,513
-8.76(-3.21%)
May 09, 2022
286.41
286.41
271.74
273.29
631,875
-16.12(-5.57%)
May 06, 2022
290.83
291.14
284.71
289.41
420,413
-2.88(-0.99%)
May 05, 2022
297.57
300.47
290.19
292.29
389,518
-6.30(-2.11%)
May 04, 2022
297.08
298.97
290.38
298.59
302,340
+1.17(+0.39%)
May 03, 2022
295.82
299.43
294.05
297.42
347,745
+2.53(+0.86%)
May 02, 2022
306.48
307.83
287.55
294.88
504,258
-9.15(-3.01%)
Apr 29, 2022
317.85
318.14
303.16
304.04
808,421
-14.63(-4.59%)
Apr 28, 2022
317.20
319.81
312.36
318.66
324,448
+2.91(+0.92%)
Apr 27, 2022
314.57
327.97
314.51
315.75
450,102
-2.57(-0.81%)
Apr 26, 2022
321.10
323.25
317.04
318.32
294,772
-3.09(-0.96%)
Apr 25, 2022
323.92
323.92
316.50
321.41
226,131
-3.18(-0.98%)
Apr 22, 2022
332.01
332.01
324.32
324.59
214,691
-7.18(-2.17%)
Apr 21, 2022
330.68
335.51
329.30
331.77
317,332
+3.08(+0.94%)
Apr 20, 2022
321.69
329.67
321.69
328.70
257,446
+7.66(+2.39%)
Apr 19, 2022
319.64
322.58
318.43
321.03
220,413
+3.85(+1.21%)
Apr 18, 2022
318.87
320.90
315.06
317.18
210,697
-1.85(-0.58%)
Apr 14, 2022
321.93
323.42
318.67
319.03
193,141
-1.66(-0.52%)
Apr 13, 2022
320.31
322.66
319.07
320.69
127,488
+0.48(+0.15%)
Apr 12, 2022
318.86
321.83
316.40
320.21
204,958
+2.07(+0.65%)
Apr 11, 2022
324.62
325.06
317.38
318.14
178,436
-6.36(-1.96%)
Apr 08, 2022
325.96
325.96
322.86
324.51
223,879
-0.24(-0.07%)
Apr 07, 2022
325.24
326.61
322.20
324.75
227,281
-3.33(-1.02%)
Apr 06, 2022
322.22
328.29
318.77
328.08
220,452
+5.86(+1.82%)
Apr 05, 2022
322.70
328.25
320.56
322.22
225,816
-0.86(-0.27%)
Apr 04, 2022
326.88
329.16
320.09
323.07
235,815
-3.32(-1.02%)
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
.