Skip to main content

Essex Property Trust (NY: ESS )

272.20 +1.27 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 38.83 38.97 38.57 38.73 146,010 -0.04(-0.11%)
Jan 29, 2004 39.14 39.20 38.55 38.78 176,977 -0.36(-0.92%)
Jan 28, 2004 39.08 39.40 39.03 39.14 152,910 +0.14(+0.35%)
Jan 27, 2004 39.21 39.30 38.96 39.00 230,729 -0.21(-0.54%)
Jan 26, 2004 38.32 39.21 38.20 39.21 211,635 +0.84(+2.19%)
Jan 23, 2004 38.27 38.68 37.89 38.37 196,713 +0.07(+0.18%)
Jan 22, 2004 38.24 38.46 38.20 38.30 136,062 +0.12(+0.33%)
Jan 21, 2004 37.88 38.22 37.86 38.18 140,234 +0.38(+1.01%)
Jan 20, 2004 38.64 38.77 37.80 37.80 208,426 -0.78(-2.02%)
Jan 16, 2004 39.08 39.14 38.55 38.58 146,813 -0.41(-1.04%)
Jan 15, 2004 39.20 39.36 38.88 38.98 79,102 -0.22(-0.56%)
Jan 14, 2004 38.93 39.20 38.69 39.20 109,106 +0.34(+0.87%)
Jan 13, 2004 38.73 38.87 38.24 38.87 162,376 +0.22(+0.58%)
Jan 12, 2004 39.06 39.23 38.52 38.64 631,857 -0.36(-0.93%)
Jan 09, 2004 39.14 39.18 38.89 39.00 358,287 -0.09(-0.24%)
Jan 08, 2004 39.19 39.27 38.97 39.10 708,232 -0.03(-0.08%)
Jan 07, 2004 39.14 39.23 38.95 39.13 263,782 -0.13(-0.33%)
Jan 06, 2004 39.58 39.58 39.15 39.26 136,865 -0.22(-0.57%)
Jan 05, 2004 40.07 40.26 39.45 39.48 223,508 -0.49(-1.23%)
Jan 02, 2004 40.03 40.23 39.90 39.97 87,927 -0.05(-0.12%)
Dec 31, 2003 40.59 40.64 40.02 40.02 176,336 -0.49(-1.22%)
Dec 30, 2003 40.48 40.65 40.48 40.52 84,076 +0.01(+0.03%)
Dec 29, 2003 41.06 40.75 40.47 40.50 294,909 -0.55(-1.35%)
Dec 26, 2003 41.03 41.13 41.03 41.06 45,247 +0.09(+0.23%)
Dec 24, 2003 40.88 41.02 40.84 40.97 150,824 +0.24(+0.58%)
Dec 23, 2003 41.05 41.05 40.64 40.73 153,070 -0.18(-0.44%)
Dec 22, 2003 40.60 40.91 40.57 40.91 126,114 +0.31(+0.75%)
Dec 19, 2003 40.51 40.60 40.38 40.60 151,305 +0.19(+0.46%)
Dec 18, 2003 40.45 40.70 40.26 40.42 70,759 -0.02(-0.05%)
Dec 17, 2003 40.42 40.47 40.21 40.44 75,251 +0.08(+0.20%)
Dec 16, 2003 40.14 40.40 40.12 40.35 171,682 -0.31(-0.77%)
Dec 15, 2003 41.48 41.50 40.65 40.67 85,039 -0.52(-1.26%)
Dec 12, 2003 40.82 41.32 40.88 41.18 173,287 +0.37(+0.90%)
Dec 11, 2003 40.51 40.83 40.51 40.82 124,349 +0.37(+0.91%)
Dec 10, 2003 40.51 40.52 40.35 40.45 64,501 -0.17(-0.41%)
Dec 09, 2003 40.42 40.75 40.39 40.62 71,721 +0.04(+0.09%)
Dec 08, 2003 40.31 40.64 40.20 40.58 85,039 +0.27(+0.68%)
Dec 05, 2003 40.24 40.48 40.21 40.30 147,936 +0.03(+0.08%)
Dec 04, 2003 40.39 40.49 40.24 40.27 212,598 -0.11(-0.28%)
Dec 03, 2003 40.45 40.77 40.39 40.39 182,593 -0.11(-0.28%)
Dec 02, 2003 40.35 40.51 40.32 40.50 189,974 +0.17(+0.43%)
Dec 01, 2003 40.01 40.34 39.94 40.32 107,341 +0.47(+1.17%)
Nov 28, 2003 39.83 39.99 39.78 39.86 84,076 +0.12(+0.31%)
Nov 26, 2003 39.59 39.59 39.47 39.73 184,037 +0.41(+1.03%)
Nov 25, 2003 39.08 39.33 39.01 39.33 154,835 +0.36(+0.91%)
Nov 24, 2003 38.95 39.23 38.80 38.97 194,627 +0.02(+0.05%)
Nov 21, 2003 38.89 38.91 38.67 38.95 325,074 +0.14(+0.35%)
Nov 20, 2003 38.73 38.85 38.45 38.82 165,104 +0.11(+0.29%)
Nov 19, 2003 38.65 38.92 38.53 38.70 147,294 -0.04(-0.11%)
Nov 18, 2003 39.20 39.20 38.64 38.75 153,391 -0.36(-0.92%)
Nov 17, 2003 38.65 38.99 38.65 39.11 154,835 -0.08(-0.21%)
Nov 14, 2003 39.20 39.47 38.95 39.19 106,700 +0.05(+0.13%)
Nov 13, 2003 39.05 39.26 38.77 39.14 93,543 +0.05(+0.13%)
Nov 12, 2003 38.39 39.09 38.28 39.09 168,955 +0.76(+1.98%)
Nov 11, 2003 38.39 38.42 38.14 38.33 86,483 -0.13(-0.34%)
Nov 10, 2003 38.60 38.63 38.32 38.46 158,365 -0.16(-0.42%)
Nov 07, 2003 39.05 39.40 38.58 38.62 320,421 -0.34(-0.86%)
Nov 06, 2003 38.30 38.96 37.89 38.96 316,249 +0.72(+1.89%)
Nov 05, 2003 38.02 38.31 37.65 38.24 100,442 -0.07(-0.20%)
Nov 04, 2003 38.02 38.31 37.97 38.31 137,667 +0.14(+0.38%)
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.