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

Essex Property Trust (NY: ESS )

306.21 -6.21 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2021 298.61 302.45 292.30 294.68 769,008 -2.25(-0.76%)
Jul 29, 2021 297.89 299.74 295.29 296.93 343,857 -0.49(-0.16%)
Jul 28, 2021 299.00 299.24 296.32 297.41 336,318 -0.59(-0.20%)
Jul 27, 2021 296.47 301.20 295.62 298.00 264,245 +0.61(+0.21%)
Jul 26, 2021 297.35 299.62 294.85 297.39 313,069 -0.71(-0.24%)
Jul 23, 2021 294.98 298.36 294.02 298.10 149,069 +3.95(+1.34%)
Jul 22, 2021 295.86 297.38 293.40 294.15 264,458 -2.71(-0.91%)
Jul 21, 2021 297.64 300.34 296.80 296.86 338,809 -0.18(-0.06%)
Jul 20, 2021 291.17 298.68 291.17 297.04 348,207 +7.20(+2.49%)
Jul 19, 2021 292.79 292.79 286.97 289.84 426,649 -5.05(-1.71%)
Jul 16, 2021 294.77 295.99 294.17 294.89 253,729 +1.21(+0.41%)
Jul 15, 2021 291.07 294.49 290.50 293.68 235,205 +1.33(+0.45%)
Jul 14, 2021 288.37 292.77 287.43 292.35 297,108 +4.46(+1.55%)
Jul 13, 2021 290.90 290.90 286.25 287.88 367,502 -3.23(-1.11%)
Jul 12, 2021 287.06 291.82 286.30 291.12 436,014 +3.49(+1.21%)
Jul 09, 2021 285.56 287.98 283.67 287.62 361,567 +5.02(+1.78%)
Jul 08, 2021 278.92 282.60 277.53 282.60 319,562 +1.59(+0.57%)
Jul 07, 2021 276.56 282.51 275.02 281.01 361,766 +3.66(+1.32%)
Jul 06, 2021 274.71 277.88 272.33 277.36 457,242 +2.65(+0.96%)
Jul 02, 2021 273.68 276.27 273.58 274.71 320,515 +1.73(+0.64%)
Jul 01, 2021 270.52 275.84 269.60 272.97 434,865 +3.52(+1.31%)
Jun 30, 2021 271.78 273.45 269.24 269.45 337,236 -1.90(-0.70%)
Jun 29, 2021 272.48 274.18 271.24 271.36 231,013 -1.28(-0.47%)
Jun 28, 2021 274.47 274.83 270.23 272.64 284,942 -1.52(-0.55%)
Jun 25, 2021 272.87 275.01 272.30 274.16 351,759 +1.00(+0.37%)
Jun 24, 2021 274.30 274.84 271.71 273.16 322,256 -0.99(-0.36%)
Jun 23, 2021 272.47 275.52 271.55 274.15 298,699 +1.22(+0.45%)
Jun 22, 2021 274.74 275.50 272.82 272.93 390,845 -1.96(-0.71%)
Jun 21, 2021 270.94 276.11 269.81 274.89 455,098 +6.24(+2.32%)
Jun 18, 2021 274.83 276.44 268.20 268.64 924,765 -6.67(-2.42%)
Jun 17, 2021 275.84 276.48 273.03 275.32 318,926 -0.33(-0.12%)
Jun 16, 2021 278.14 279.87 275.42 275.65 453,933 -1.83(-0.66%)
Jun 15, 2021 280.56 280.93 276.75 277.48 261,152 -3.86(-1.37%)
Jun 14, 2021 279.63 281.52 278.96 281.34 393,566 +1.15(+0.41%)
Jun 11, 2021 280.76 280.76 277.62 280.19 327,048 +0.06(+0.02%)
Jun 10, 2021 276.85 282.43 276.22 280.12 290,694 +3.57(+1.29%)
Jun 09, 2021 279.30 279.30 276.39 276.56 360,727 -1.81(-0.65%)
Jun 08, 2021 277.07 279.55 276.45 278.37 370,371 +1.29(+0.47%)
Jun 07, 2021 272.76 279.10 271.92 277.07 432,475 +4.86(+1.79%)
Jun 04, 2021 275.98 275.98 271.16 272.21 336,218 -2.36(-0.86%)
Jun 03, 2021 272.92 275.81 271.86 274.58 500,960 -0.31(-0.11%)
Jun 02, 2021 270.68 275.36 269.47 274.89 591,562 +5.55(+2.06%)
Jun 01, 2021 263.85 269.66 263.18 269.34 323,014 +5.94(+2.26%)
May 28, 2021 261.34 264.69 260.51 263.40 354,169 +3.38(+1.30%)
May 27, 2021 262.69 262.86 260.00 260.02 563,870 -1.37(-0.53%)
May 26, 2021 261.61 263.10 260.06 261.39 300,622 +0.17(+0.06%)
May 25, 2021 260.79 261.89 259.49 261.22 270,609 +0.44(+0.17%)
May 24, 2021 258.30 262.04 257.45 260.79 279,912 +3.78(+1.47%)
May 21, 2021 257.11 258.98 256.50 257.00 343,425 -0.35(-0.14%)
May 20, 2021 253.55 257.49 253.55 257.35 271,594 +2.84(+1.12%)
May 19, 2021 255.75 257.38 252.81 254.51 260,033 -4.93(-1.90%)
May 18, 2021 257.11 260.99 255.73 259.44 324,084 +2.43(+0.94%)
May 17, 2021 258.08 259.07 256.32 257.01 347,545 -0.21(-0.08%)
May 14, 2021 256.76 258.71 255.92 257.23 242,653 +0.42(+0.16%)
May 13, 2021 250.85 258.31 250.53 256.81 218,895 +5.91(+2.36%)
May 12, 2021 259.80 259.80 249.43 250.89 475,019 -8.26(-3.19%)
May 11, 2021 258.60 259.37 255.66 259.15 345,784 -0.74(-0.28%)
May 10, 2021 259.51 261.94 257.89 259.89 387,637 +2.21(+0.86%)
May 07, 2021 253.20 257.90 253.20 257.68 531,435 +3.20(+1.26%)
May 06, 2021 251.24 255.98 250.71 254.48 302,733 +3.92(+1.56%)
May 05, 2021 251.73 252.03 248.24 250.56 458,198 -2.46(-0.97%)
May 04, 2021 255.65 257.22 251.13 253.03 628,326 -2.81(-1.10%)
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.