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 (%)
Mar 29, 2018 195.41 195.41 195.41 0 +0.85(+0.44%)
Mar 28, 2018 190.15 195.04 190.15 194.56 435,876 +6.12(+3.25%)
Mar 27, 2018 187.13 191.36 185.75 188.44 414,107 +1.06(+0.57%)
Mar 26, 2018 185.78 187.78 185.30 187.37 304,025 +2.79(+1.51%)
Mar 23, 2018 188.20 189.04 184.05 184.59 522,877 -3.57(-1.90%)
Mar 22, 2018 190.19 192.86 188.08 188.15 371,221 -2.57(-1.35%)
Mar 21, 2018 192.82 193.04 190.09 190.72 420,075 -2.15(-1.12%)
Mar 20, 2018 193.58 195.75 192.30 192.87 402,149 -2.04(-1.05%)
Mar 19, 2018 195.97 195.97 193.56 194.91 532,820 -1.35(-0.69%)
Mar 16, 2018 194.11 196.46 194.03 196.26 587,367 +1.58(+0.81%)
Mar 15, 2018 192.81 194.85 192.01 194.69 718,879 +2.45(+1.27%)
Mar 14, 2018 191.93 192.53 190.75 192.24 640,801 +0.50(+0.26%)
Mar 13, 2018 192.94 194.11 190.43 191.74 518,959 -0.56(-0.29%)
Mar 12, 2018 191.00 193.60 191.00 192.29 858,026 +0.98(+0.51%)
Mar 09, 2018 188.92 191.91 187.88 191.31 625,600 +2.71(+1.44%)
Mar 08, 2018 187.36 189.84 186.04 188.60 674,523 +2.15(+1.15%)
Mar 07, 2018 187.07 186.45 598,881 +1.15(+0.62%)
Mar 06, 2018 182.08 185.85 180.75 185.29 825,679 +3.50(+1.92%)
Mar 05, 2018 177.90 182.35 177.90 181.80 541,882 +2.81(+1.57%)
Mar 02, 2018 182.03 183.02 178.13 178.99 548,208 -1.41(-0.78%)
Mar 01, 2018 179.51 183.25 179.18 180.40 664,980 +0.11(+0.06%)
Feb 28, 2018 179.52 183.42 179.07 180.28 559,804 +1.61(+0.90%)
Feb 27, 2018 182.84 183.90 178.18 178.67 512,910 -4.25(-2.32%)
Feb 26, 2018 183.87 183.87 181.13 182.93 427,237 -0.13(-0.07%)
Feb 23, 2018 179.02 183.06 179.02 183.06 494,553 +4.58(+2.56%)
Feb 22, 2018 178.48 580,964 +1.16(+0.65%)
Feb 21, 2018 181.05 181.77 176.89 177.32 823,924 -4.26(-2.35%)
Feb 20, 2018 184.07 186.25 181.53 181.58 594,231 -3.41(-1.84%)
Feb 16, 2018 184.99 184.99 184.99 0 +0.08(+0.04%)
Feb 15, 2018 181.20 185.01 181.20 184.91 358,899 +3.88(+2.14%)
Feb 14, 2018 182.17 182.72 178.82 181.03 529,086 -2.84(-1.54%)
Feb 13, 2018 183.12 184.89 179.97 183.87 593,926 +0.35(+0.19%)
Feb 12, 2018 184.21 184.90 178.21 183.52 1,158,105 -0.07(-0.04%)
Feb 09, 2018 177.53 185.35 175.95 183.59 949,211 +7.78(+4.43%)
Feb 08, 2018 175.99 182.03 174.34 175.81 959,909 +0.38(+0.22%)
Feb 07, 2018 176.25 180.03 175.20 175.44 670,757 -0.81(-0.46%)
Feb 06, 2018 174.03 177.73 172.39 176.25 1,173,368 -2.63(-1.47%)
Feb 05, 2018 182.09 182.76 177.03 178.88 444,232 -2.66(-1.46%)
Feb 02, 2018 180.50 183.26 179.54 181.53 455,127 -1.44(-0.79%)
Feb 01, 2018 187.69 188.33 182.92 182.97 646,115 -4.68(-2.49%)
Jan 31, 2018 182.33 187.89 181.80 187.65 1,115,440 +5.02(+2.75%)
Jan 30, 2018 183.05 183.37 182.29 182.64 352,281 -0.80(-0.44%)
Jan 29, 2018 184.71 185.05 182.41 183.43 308,310 -1.68(-0.91%)
Jan 26, 2018 186.44 186.44 182.76 185.12 338,582 -1.15(-0.62%)
Jan 25, 2018 186.32 186.78 184.05 186.27 394,117 -0.23(-0.12%)
Jan 24, 2018 186.39 187.96 185.66 186.50 336,603 -0.23(-0.12%)
Jan 23, 2018 183.14 186.94 183.14 186.73 538,234 +4.21(+2.31%)
Jan 22, 2018 180.53 182.88 180.07 182.51 575,058 +2.39(+1.33%)
Jan 19, 2018 180.37 181.56 179.44 180.12 411,575 -0.78(-0.43%)
Jan 18, 2018 182.36 182.36 180.15 180.91 594,390 -2.22(-1.21%)
Jan 17, 2018 184.58 184.72 182.15 183.13 522,717 -0.19(-0.11%)
Jan 16, 2018 183.24 185.75 182.77 183.32 470,656 +0.40(+0.22%)
Jan 12, 2018 182.92 182.92 182.92 0 -4.30(-2.30%)
Jan 11, 2018 187.44 188.69 186.45 187.22 445,770 +0.18(+0.09%)
Jan 10, 2018 189.28 189.45 186.03 187.04 483,435 -3.26(-1.71%)
Jan 09, 2018 191.84 192.66 189.79 190.30 501,117 -1.52(-0.79%)
Jan 08, 2018 190.84 192.54 189.60 191.83 675,124 -0.97(-0.51%)
Jan 05, 2018 192.40 193.60 191.48 192.80 427,326 +0.52(+0.27%)
Jan 04, 2018 195.93 197.19 192.08 192.28 363,315 -3.08(-1.58%)
Jan 03, 2018 194.27 195.40 193.44 195.35 399,924 +1.98(+1.02%)
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.