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 (%)
Sep 30, 2020 176.91 178.19 174.12 176.21 499,844 +1.04(+0.60%)
Sep 29, 2020 179.91 181.07 174.63 175.17 376,473 -5.13(-2.84%)
Sep 28, 2020 180.77 182.08 178.36 180.29 460,241 +2.96(+1.67%)
Sep 25, 2020 172.41 177.54 172.09 177.33 340,811 +4.46(+2.58%)
Sep 24, 2020 175.50 176.86 172.30 172.88 496,749 -2.56(-1.46%)
Sep 23, 2020 180.34 182.01 175.20 175.44 455,893 -4.82(-2.67%)
Sep 22, 2020 177.70 181.24 177.70 180.26 503,513 +2.75(+1.55%)
Sep 21, 2020 181.58 182.27 177.06 177.51 510,483 -6.19(-3.37%)
Sep 18, 2020 186.41 187.55 183.25 183.70 685,421 -4.38(-2.33%)
Sep 17, 2020 190.11 193.07 187.03 188.08 451,448 -2.68(-1.40%)
Sep 16, 2020 189.33 192.56 188.26 190.76 375,149 +2.75(+1.47%)
Sep 15, 2020 193.15 194.31 187.20 188.00 612,108 -5.21(-2.70%)
Sep 14, 2020 187.20 195.83 187.20 193.21 627,275 +7.97(+4.31%)
Sep 11, 2020 188.19 188.19 183.18 185.24 428,287 -2.41(-1.29%)
Sep 10, 2020 190.56 192.27 187.18 187.65 663,833 -2.19(-1.15%)
Sep 09, 2020 190.37 194.41 188.19 189.84 814,010 -2.66(-1.38%)
Sep 08, 2020 193.24 194.38 189.24 192.50 464,871 -2.34(-1.20%)
Sep 04, 2020 192.54 196.10 190.82 194.84 398,591 +2.02(+1.05%)
Sep 03, 2020 193.54 197.43 191.22 192.82 364,498 +0.83(+0.43%)
Sep 02, 2020 187.27 192.12 186.20 191.99 483,754 +5.01(+2.68%)
Sep 01, 2020 186.30 187.12 184.61 186.98 379,584 -1.13(-0.60%)
Aug 31, 2020 190.33 191.12 186.73 188.11 596,588 -3.59(-1.87%)
Aug 28, 2020 188.79 191.93 186.83 191.69 375,456 +3.47(+1.85%)
Aug 27, 2020 186.08 189.41 185.74 188.22 321,169 +3.34(+1.80%)
Aug 26, 2020 186.00 186.55 183.28 184.88 470,730 -2.81(-1.50%)
Aug 25, 2020 186.57 187.74 185.59 187.69 310,226 +0.77(+0.41%)
Aug 24, 2020 184.46 186.91 181.73 186.91 354,979 +1.84(+0.99%)
Aug 21, 2020 185.09 185.83 181.19 185.07 376,837 +0.44(+0.24%)
Aug 20, 2020 182.50 186.57 182.36 184.63 310,661 +1.57(+0.86%)
Aug 19, 2020 189.89 189.89 182.81 183.06 489,395 -6.98(-3.67%)
Aug 18, 2020 191.70 192.51 187.91 190.03 344,685 -1.32(-0.69%)
Aug 17, 2020 190.39 192.49 188.95 191.35 580,696 +0.96(+0.50%)
Aug 14, 2020 187.12 192.56 186.72 190.40 572,623 +2.71(+1.44%)
Aug 13, 2020 190.95 193.97 187.28 187.69 457,518 -4.50(-2.34%)
Aug 12, 2020 191.52 192.72 188.84 192.19 310,631 +1.46(+0.76%)
Aug 11, 2020 195.20 196.34 190.09 190.73 381,291 -3.43(-1.77%)
Aug 10, 2020 194.61 196.49 192.41 194.16 300,986 +0.25(+0.13%)
Aug 07, 2020 190.30 193.91 189.57 193.91 279,578 +2.79(+1.46%)
Aug 06, 2020 187.68 192.12 187.36 191.12 424,800 +2.27(+1.20%)
Aug 05, 2020 186.16 189.76 184.40 188.85 496,820 +2.69(+1.45%)
Aug 04, 2020 184.62 186.78 180.76 186.16 781,957 +0.03(+0.01%)
Aug 03, 2020 191.14 191.14 185.01 186.13 530,210 -5.65(-2.94%)
Jul 31, 2020 191.47 192.81 187.66 191.78 1,124,758 +0.10(+0.05%)
Jul 30, 2020 187.47 192.21 186.65 191.68 599,047 +1.28(+0.67%)
Jul 29, 2020 190.54 191.21 186.06 190.40 507,458 +0.97(+0.51%)
Jul 28, 2020 184.41 190.28 184.03 189.43 532,514 +4.75(+2.57%)
Jul 27, 2020 184.60 185.22 181.88 184.67 473,945 -1.35(-0.73%)
Jul 24, 2020 187.12 188.56 185.93 186.03 335,632 -1.92(-1.02%)
Jul 23, 2020 191.11 192.70 184.92 187.95 483,353 -3.91(-2.04%)
Jul 22, 2020 185.93 192.49 185.00 191.86 553,218 +4.44(+2.37%)
Jul 21, 2020 187.72 190.42 186.76 187.42 467,473 +0.42(+0.22%)
Jul 20, 2020 191.69 193.91 186.84 187.00 610,086 -6.89(-3.55%)
Jul 17, 2020 195.50 196.35 192.88 193.89 454,645 -0.95(-0.49%)
Jul 16, 2020 195.61 197.29 194.64 194.84 402,536 -1.75(-0.89%)
Jul 15, 2020 200.56 201.79 196.35 196.59 338,412 -1.76(-0.89%)
Jul 14, 2020 195.16 198.99 194.27 198.35 373,828 +2.96(+1.52%)
Jul 13, 2020 196.58 197.15 193.33 195.39 402,489 -0.38(-0.20%)
Jul 10, 2020 194.81 197.44 194.74 195.77 297,533 +1.22(+0.63%)
Jul 09, 2020 196.00 196.61 191.68 194.54 678,576 -2.61(-1.32%)
Jul 08, 2020 198.19 199.08 196.40 197.15 371,170 -1.04(-0.53%)
Jul 07, 2020 200.67 201.62 198.00 198.19 336,122 -6.15(-3.01%)
Jul 06, 2020 210.63 210.63 203.95 204.34 277,133 -1.61(-0.78%)
Jul 02, 2020 210.89 211.59 203.82 205.95 308,353 -2.02(-0.97%)
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.