Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essex Property Trust (NY: ESS )

309.65 +3.44 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 290.69 292.84 284.99 288.45 335,937 -6.78(-2.29%)
Feb 25, 2022 289.85 295.28 288.45 295.22 308,549 +7.38(+2.56%)
Feb 24, 2022 281.86 288.66 279.18 287.85 305,945 +2.47(+0.87%)
Feb 23, 2022 290.12 292.19 285.11 285.37 386,103 -2.45(-0.85%)
Feb 22, 2022 286.65 289.10 284.21 287.82 277,701 +0.95(+0.33%)
Feb 18, 2022 286.87 0 +0.75(+0.26%)
Feb 17, 2022 289.61 291.78 285.08 286.11 204,960 -4.17(-1.43%)
Feb 16, 2022 290.61 291.50 287.75 290.28 296,472 +0.90(+0.31%)
Feb 15, 2022 290.70 291.99 287.88 289.38 300,558 +1.67(+0.58%)
Feb 14, 2022 290.54 292.66 286.01 287.70 281,637 -2.13(-0.73%)
Feb 11, 2022 292.99 294.80 287.32 289.83 359,427 -0.87(-0.30%)
Feb 10, 2022 292.87 299.01 288.95 290.70 373,207 -8.13(-2.72%)
Feb 09, 2022 290.29 299.49 290.11 298.83 401,903 +11.53(+4.01%)
Feb 08, 2022 294.79 295.46 286.18 287.30 347,650 -6.63(-2.26%)
Feb 07, 2022 296.98 299.34 292.72 293.93 418,857 -3.44(-1.16%)
Feb 04, 2022 298.42 300.08 293.10 297.37 354,103 -2.55(-0.85%)
Feb 03, 2022 301.03 299.92 765,500 -7.79(-2.53%)
Feb 02, 2022 302.39 308.69 302.22 307.71 542,626 +6.24(+2.07%)
Feb 01, 2022 301.71 303.49 299.31 301.47 333,778 -0.92(-0.30%)
Jan 31, 2022 299.66 302.61 302.39 426,774 +0.33(+0.11%)
Jan 28, 2022 291.70 302.20 288.76 302.06 375,677 +10.36(+3.55%)
Jan 27, 2022 300.11 303.24 290.55 291.70 312,593 -6.54(-2.19%)
Jan 26, 2022 301.56 307.02 296.96 298.24 309,597 -2.36(-0.79%)
Jan 25, 2022 299.25 303.58 294.02 300.61 411,572 -2.15(-0.71%)
Jan 24, 2022 299.20 304.03 292.59 302.75 521,014 +0.75(+0.25%)
Jan 21, 2022 307.65 309.04 301.36 302.01 336,395 -3.37(-1.10%)
Jan 20, 2022 308.34 312.83 305.37 305.37 345,945 -3.35(-1.08%)
Jan 19, 2022 313.08 317.51 308.61 308.72 289,826 -2.97(-0.95%)
Jan 18, 2022 313.33 313.33 306.20 311.68 388,813 -1.13(-0.36%)
Jan 14, 2022 312.81 0 -3.47(-1.10%)
Jan 13, 2022 319.21 320.81 315.87 316.29 204,579 -1.21(-0.38%)
Jan 12, 2022 313.06 318.95 313.06 317.50 300,195 +2.78(+0.88%)
Jan 11, 2022 313.63 315.51 309.58 314.71 290,455 +0.94(+0.30%)
Jan 10, 2022 311.94 315.73 310.81 313.78 313,369 +0.65(+0.21%)
Jan 07, 2022 315.72 317.25 313.01 313.13 290,989 -4.22(-1.33%)
Jan 06, 2022 319.92 321.10 316.56 317.35 203,040 -0.35(-0.11%)
Jan 05, 2022 323.36 324.17 317.55 317.70 366,580 -6.64(-2.05%)
Jan 04, 2022 323.23 326.94 321.82 324.33 426,316 +2.52(+0.78%)
Jan 03, 2022 320.93 322.35 313.91 321.81 348,525 +1.48(+0.46%)
Dec 31, 2021 319.65 322.92 319.65 320.33 224,871 +1.48(+0.46%)
Dec 30, 2021 318.25 320.31 317.38 318.85 198,851 +0.43(+0.14%)
Dec 29, 2021 316.72 319.74 312.96 318.42 200,210 +2.34(+0.74%)
Dec 28, 2021 312.93 316.68 312.93 316.07 220,506 +2.81(+0.90%)
Dec 27, 2021 310.98 313.47 309.07 313.26 245,883 +3.47(+1.12%)
Dec 23, 2021 311.97 312.18 307.50 309.79 328,084 -0.83(-0.27%)
Dec 22, 2021 308.47 312.59 308.47 310.62 314,099 +2.59(+0.84%)
Dec 21, 2021 306.86 310.72 305.02 308.04 366,604 +3.31(+1.09%)
Dec 20, 2021 305.42 307.18 301.56 304.73 318,492 -4.24(-1.37%)
Dec 17, 2021 310.82 313.65 307.86 308.97 788,534 -0.36(-0.12%)
Dec 16, 2021 316.17 317.01 306.82 309.33 717,875 -9.10(-2.86%)
Dec 15, 2021 314.26 319.38 314.26 318.44 352,446 +5.89(+1.88%)
Dec 14, 2021 319.29 319.57 310.62 312.55 284,867 -6.10(-1.92%)
Dec 13, 2021 312.70 320.94 310.92 318.65 364,631 +6.14(+1.96%)
Dec 10, 2021 313.74 313.74 310.03 312.51 276,911 +0.98(+0.31%)
Dec 09, 2021 315.12 315.12 310.75 311.54 245,567 -3.62(-1.15%)
Dec 08, 2021 310.58 316.81 310.36 315.15 370,896 +3.30(+1.06%)
Dec 07, 2021 312.57 314.10 309.74 311.85 351,839 +2.33(+0.75%)
Dec 06, 2021 307.73 313.42 305.48 309.52 309,552 +5.25(+1.73%)
Dec 03, 2021 308.71 308.71 300.73 304.27 596,495 -4.01(-1.30%)
Dec 02, 2021 298.26 309.50 298.26 308.28 389,567 +11.61(+3.91%)
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.