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
)
255.49
+5.18 (+2.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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 29, 2023
209.83
211.46
206.31
207.99
369,797
+1.31(+0.64%)
Sep 28, 2023
205.53
208.09
205.53
206.67
262,272
+2.28(+1.11%)
Sep 27, 2023
208.74
209.14
203.81
204.40
398,611
-2.84(-1.37%)
Sep 26, 2023
208.36
209.62
206.52
207.24
278,206
-2.56(-1.22%)
Sep 25, 2023
208.22
210.24
208.78
209.80
320,665
+0.65(+0.31%)
Sep 22, 2023
212.18
212.83
208.81
209.15
381,938
-3.34(-1.57%)
Sep 21, 2023
215.92
217.19
212.38
212.49
479,359
-4.65(-2.14%)
Sep 20, 2023
217.15
220.06
215.95
217.13
302,942
+1.74(+0.81%)
Sep 19, 2023
217.68
217.68
214.55
215.40
296,239
-1.72(-0.79%)
Sep 18, 2023
217.60
218.65
214.66
217.11
398,912
-1.33(-0.61%)
Sep 15, 2023
216.95
219.20
215.23
218.44
614,943
+0.12(+0.05%)
Sep 14, 2023
218.51
219.70
216.26
218.32
608,541
+2.04(+0.94%)
Sep 13, 2023
218.67
219.37
214.84
216.29
386,759
-2.58(-1.18%)
Sep 12, 2023
216.69
218.90
214.17
218.87
530,820
+1.54(+0.71%)
Sep 11, 2023
218.88
218.95
215.10
217.32
430,662
-1.18(-0.54%)
Sep 08, 2023
222.62
223.73
216.70
218.51
705,122
-5.77(-2.57%)
Sep 07, 2023
228.02
228.43
224.09
224.28
751,005
-5.01(-2.19%)
Sep 06, 2023
227.93
230.16
227.60
229.29
331,074
+0.60(+0.26%)
Sep 05, 2023
230.50
231.46
228.20
228.69
247,467
-1.68(-0.73%)
Sep 01, 2023
232.37
232.73
229.53
230.37
300,800
-0.84(-0.36%)
Aug 31, 2023
232.51
233.31
230.28
231.21
499,783
-1.72(-0.74%)
Aug 30, 2023
232.57
235.29
232.02
232.93
289,451
+1.12(+0.48%)
Aug 29, 2023
230.32
231.96
228.63
231.82
408,084
+0.98(+0.42%)
Aug 28, 2023
231.43
232.59
230.13
230.84
267,439
+0.74(+0.32%)
Aug 25, 2023
231.53
231.98
229.77
230.10
358,189
-0.32(-0.14%)
Aug 24, 2023
231.76
235.83
230.08
230.42
233,503
-0.51(-0.22%)
Aug 23, 2023
227.97
231.00
227.48
230.93
222,885
+3.93(+1.73%)
Aug 22, 2023
227.39
228.32
225.87
227.00
221,589
+0.87(+0.39%)
Aug 21, 2023
227.97
229.00
224.22
226.13
241,366
-3.06(-1.34%)
Aug 18, 2023
227.63
231.35
227.45
229.20
240,973
-0.14(-0.06%)
Aug 17, 2023
231.38
233.33
229.01
229.33
276,210
-1.52(-0.66%)
Aug 16, 2023
231.50
232.56
229.01
230.86
226,270
-0.15(-0.06%)
Aug 15, 2023
230.51
232.54
230.11
231.00
204,723
-1.73(-0.74%)
Aug 14, 2023
237.62
238.68
232.46
232.73
357,767
-5.41(-2.27%)
Aug 11, 2023
233.85
238.30
233.85
238.14
214,389
+2.61(+1.11%)
Aug 10, 2023
235.50
238.04
233.85
235.53
265,732
+1.47(+0.63%)
Aug 09, 2023
234.72
235.33
233.04
234.06
251,430
-1.19(-0.51%)
Aug 08, 2023
236.23
236.61
233.56
235.25
323,116
-2.71(-1.14%)
Aug 07, 2023
237.00
238.56
236.71
237.96
248,556
+1.38(+0.58%)
Aug 04, 2023
235.92
241.31
235.72
236.58
353,138
-0.24(-0.10%)
Aug 03, 2023
235.57
236.93
230.72
236.82
395,062
-0.44(-0.18%)
Aug 02, 2023
235.68
238.35
234.85
237.26
448,699
+0.56(+0.24%)
Aug 01, 2023
234.76
236.85
234.26
236.69
675,848
+0.47(+0.20%)
Jul 31, 2023
231.19
239.30
229.96
236.22
1,951,535
+6.05(+2.63%)
Jul 28, 2023
231.06
233.32
226.78
230.17
840,515
+5.39(+2.40%)
Jul 27, 2023
233.52
233.52
224.46
224.77
630,881
-7.47(-3.22%)
Jul 26, 2023
232.89
234.72
230.02
232.24
486,274
-0.31(-0.13%)
Jul 25, 2023
236.52
237.39
231.02
232.55
465,062
-4.49(-1.89%)
Jul 24, 2023
238.60
239.46
236.17
237.04
412,001
-0.72(-0.30%)
Jul 21, 2023
237.14
238.09
235.56
237.76
406,096
+1.16(+0.49%)
Jul 20, 2023
235.06
236.66
232.04
236.60
303,709
+0.86(+0.37%)
Jul 19, 2023
232.98
236.57
232.98
235.73
454,502
+3.16(+1.36%)
Jul 18, 2023
232.33
234.29
230.41
232.57
477,903
-2.66(-1.13%)
Jul 17, 2023
236.47
238.89
234.67
235.23
349,688
-2.82(-1.19%)
Jul 14, 2023
235.94
238.82
234.91
238.05
344,201
+0.98(+0.41%)
Jul 13, 2023
232.92
237.37
231.94
237.07
494,317
+3.63(+1.55%)
Jul 12, 2023
233.97
236.59
233.38
233.44
575,133
+2.52(+1.09%)
Jul 11, 2023
228.41
231.12
226.92
230.92
221,643
+3.69(+1.62%)
Jul 10, 2023
224.75
227.36
224.29
227.24
352,563
+1.01(+0.45%)
Jul 07, 2023
225.79
227.65
224.48
226.23
387,585
-1.55(-0.68%)
Jul 06, 2023
224.87
228.28
221.00
227.78
469,608
-0.37(-0.16%)
Jul 05, 2023
227.02
230.70
226.13
228.15
402,211
-1.32(-0.58%)
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
.