Skip to main content

Essex Property Trust (NY: ESS )

272.24 +2.64 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 83.02 83.48 82.27 83.07 483,439 +0.62(+0.75%)
Oct 30, 2006 81.64 82.93 81.62 82.45 651,272 +1.18(+1.45%)
Oct 27, 2006 80.61 82.11 80.47 81.27 657,690 +0.58(+0.72%)
Oct 26, 2006 79.74 80.69 79.49 80.69 193,664 +1.13(+1.42%)
Oct 25, 2006 78.80 79.85 78.64 79.56 82,632 +0.49(+0.62%)
Oct 24, 2006 79.74 79.87 78.73 79.07 94,024 -0.71(-0.89%)
Oct 23, 2006 78.58 79.78 78.25 79.78 125,152 +0.89(+1.12%)
Oct 20, 2006 78.38 79.14 78.03 78.90 144,887 +0.24(+0.31%)
Oct 19, 2006 79.60 80.03 78.65 78.65 218,534 -0.69(-0.86%)
Oct 18, 2006 79.15 79.78 78.87 79.34 146,973 +0.47(+0.60%)
Oct 17, 2006 79.18 79.62 78.52 78.86 162,858 -0.69(-0.87%)
Oct 16, 2006 79.08 79.56 79.08 79.56 84,878 +0.47(+0.60%)
Oct 13, 2006 78.10 79.12 78.10 79.08 200,724 +0.93(+1.19%)
Oct 12, 2006 77.21 78.20 77.16 78.15 252,710 +1.06(+1.37%)
Oct 11, 2006 77.03 77.83 76.48 77.09 214,202 -0.44(-0.56%)
Oct 10, 2006 77.80 78.17 76.85 77.53 145,048 -0.33(-0.42%)
Oct 09, 2006 76.60 78.12 76.41 77.86 206,180 +0.88(+1.15%)
Oct 06, 2006 78.05 78.40 76.29 76.98 297,155 -1.21(-1.55%)
Oct 05, 2006 77.69 78.19 77.44 78.19 167,992 +0.65(+0.84%)
Oct 04, 2006 76.85 77.55 76.64 77.54 303,734 +0.94(+1.23%)
Oct 03, 2006 75.69 76.63 75.69 76.60 326,999 +1.06(+1.40%)
Oct 02, 2006 75.10 76.18 74.64 75.54 129,163 -0.12(-0.16%)
Sep 29, 2006 75.72 76.23 75.43 75.66 124,991 +0.09(+0.12%)
Sep 28, 2006 76.55 76.55 75.26 75.57 216,769 -0.82(-1.07%)
Sep 27, 2006 75.54 76.39 75.36 76.39 214,363 +0.51(+0.67%)
Sep 26, 2006 75.69 76.14 75.42 75.88 297,316 +0.19(+0.25%)
Sep 25, 2006 76.38 76.42 75.32 75.69 156,921 -0.50(-0.66%)
Sep 22, 2006 75.87 76.20 75.04 76.20 386,527 +0.33(+0.44%)
Sep 21, 2006 76.94 77.51 75.72 75.87 201,206 -1.23(-1.59%)
Sep 20, 2006 77.76 78.12 76.91 77.09 219,337 -0.59(-0.75%)
Sep 19, 2006 77.80 78.14 77.18 77.68 353,955 -0.18(-0.23%)
Sep 18, 2006 78.39 78.87 77.62 77.86 161,414 -1.03(-1.30%)
Sep 15, 2006 80.02 80.13 78.89 78.89 195,750 -0.51(-0.64%)
Sep 14, 2006 79.18 79.40 78.63 79.40 137,988 +0.06(+0.08%)
Sep 13, 2006 78.28 79.71 78.28 79.34 129,644 +0.55(+0.70%)
Sep 12, 2006 77.47 78.90 77.16 78.78 402,732 +1.32(+1.71%)
Sep 11, 2006 77.59 78.19 77.29 77.46 109,267 -0.59(-0.76%)
Sep 08, 2006 77.03 78.05 76.67 78.05 137,667 +1.03(+1.33%)
Sep 07, 2006 77.38 77.71 76.93 77.03 185,000 -0.54(-0.70%)
Sep 06, 2006 77.72 78.15 77.44 77.57 105,897 -0.68(-0.87%)
Sep 05, 2006 76.97 78.33 76.97 78.25 191,739 +1.12(+1.45%)
Sep 01, 2006 78.09 78.14 77.13 77.13 134,297 -1.07(-1.37%)
Aug 31, 2006 78.15 78.35 77.94 78.20 196,713 -0.04(-0.06%)
Aug 30, 2006 76.51 78.34 76.45 78.24 924,520 +1.77(+2.31%)
Aug 29, 2006 76.72 76.80 76.12 76.47 300,846 -0.44(-0.57%)
Aug 28, 2006 75.79 77.00 75.63 76.91 403,374 +1.00(+1.31%)
Aug 25, 2006 75.70 75.95 75.45 75.91 457,125 +0.36(+0.48%)
Aug 24, 2006 74.58 75.62 74.35 75.55 522,750 +1.10(+1.48%)
Aug 23, 2006 75.19 75.19 74.00 74.45 974,260 -0.68(-0.90%)
Aug 22, 2006 74.76 75.15 74.27 75.13 162,216 +0.39(+0.53%)
Aug 21, 2006 74.04 74.73 73.87 74.73 121,301 +0.69(+0.93%)
Aug 18, 2006 73.56 74.04 73.39 74.04 108,304 +0.49(+0.67%)
Aug 17, 2006 73.62 73.67 73.31 73.55 161,574 -0.27(-0.36%)
Aug 16, 2006 73.63 74.27 73.25 73.82 327,160 +0.74(+1.01%)
Aug 15, 2006 73.03 73.42 72.73 73.08 303,734 +0.69(+0.96%)
Aug 14, 2006 71.58 72.80 71.37 72.38 192,702 +0.89(+1.24%)
Aug 11, 2006 72.61 72.61 71.10 71.50 418,296 -0.96(-1.32%)
Aug 10, 2006 73.04 73.04 71.98 72.46 351,709 -0.46(-0.63%)
Aug 09, 2006 73.57 73.75 72.57 72.92 227,520 -0.51(-0.70%)
Aug 08, 2006 74.32 74.52 72.92 73.43 202,650 -1.12(-1.50%)
Aug 07, 2006 75.72 75.72 74.35 74.55 299,241 -1.18(-1.56%)
Aug 04, 2006 74.79 75.87 74.60 75.72 473,812 +1.46(+1.97%)
Aug 03, 2006 72.96 74.28 72.63 74.26 241,800 +1.27(+1.73%)
Aug 02, 2006 72.20 73.08 72.04 72.99 182,754 +0.32(+0.45%)
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.