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

Essex Property Trust (NY: ESS )

294.60 +0.43 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Mar 31, 2021 248.19 248.43 242.40 242.48 900,941 -5.60(-2.26%)
Mar 30, 2021 247.45 249.33 246.24 248.08 316,872 +1.24(+0.50%)
Mar 29, 2021 250.54 251.34 244.87 246.84 436,151 -4.88(-1.94%)
Mar 26, 2021 247.03 251.94 246.98 251.72 377,379 +5.72(+2.33%)
Mar 25, 2021 244.08 247.29 240.98 246.00 487,297 +1.40(+0.57%)
Mar 24, 2021 244.13 248.70 242.99 244.60 432,489 +0.07(+0.03%)
Mar 23, 2021 244.63 245.68 241.93 244.53 408,358 +0.20(+0.08%)
Mar 22, 2021 243.46 245.99 242.67 244.33 671,061 +0.57(+0.23%)
Mar 19, 2021 252.29 252.29 243.30 243.76 760,294 -9.44(-3.73%)
Mar 18, 2021 252.56 254.24 250.30 253.20 342,693 -0.07(-0.03%)
Mar 17, 2021 254.74 254.86 250.70 253.27 514,448 -0.37(-0.15%)
Mar 16, 2021 259.76 260.36 251.84 253.64 457,498 -6.43(-2.47%)
Mar 15, 2021 255.09 260.98 252.17 260.07 538,449 +5.24(+2.06%)
Mar 12, 2021 243.89 255.03 243.07 254.83 706,754 +9.50(+3.87%)
Mar 11, 2021 241.11 246.79 240.26 245.33 413,472 +3.93(+1.63%)
Mar 10, 2021 240.81 244.40 236.97 241.40 397,159 -0.23(-0.10%)
Mar 09, 2021 239.26 244.84 236.85 241.63 587,404 +0.37(+0.15%)
Mar 08, 2021 236.00 242.32 233.79 241.26 563,332 +6.75(+2.88%)
Mar 05, 2021 233.41 235.23 228.43 234.51 433,405 +2.36(+1.02%)
Mar 04, 2021 237.70 239.48 230.09 232.15 666,307 -4.46(-1.89%)
Mar 03, 2021 231.71 239.82 231.59 236.61 632,245 +4.86(+2.10%)
Mar 02, 2021 230.18 234.38 228.27 231.75 698,655 +1.59(+0.69%)
Mar 01, 2021 228.81 233.63 228.81 230.16 648,275 +4.59(+2.03%)
Feb 26, 2021 230.93 231.02 225.43 225.57 602,384 -5.54(-2.40%)
Feb 25, 2021 239.31 239.31 230.10 231.11 579,881 -8.04(-3.36%)
Feb 24, 2021 239.03 240.91 237.14 239.15 756,025 +0.85(+0.36%)
Feb 23, 2021 235.01 239.28 234.09 238.30 476,207 +4.47(+1.91%)
Feb 22, 2021 232.84 236.34 232.47 233.83 633,152 +0.20(+0.09%)
Feb 19, 2021 235.03 236.18 233.53 233.63 451,929 -0.73(-0.31%)
Feb 18, 2021 235.61 236.31 233.97 234.35 276,078 -1.82(-0.77%)
Feb 17, 2021 237.39 237.39 233.45 236.18 412,070 -1.21(-0.51%)
Feb 16, 2021 238.52 238.52 235.52 237.39 439,031 -1.07(-0.45%)
Feb 12, 2021 239.79 240.74 236.38 238.46 516,200 -1.99(-0.83%)
Feb 11, 2021 236.62 240.74 233.54 240.45 586,093 +3.46(+1.46%)
Feb 10, 2021 229.72 236.99 228.22 236.99 690,548 +7.40(+3.22%)
Feb 09, 2021 229.96 231.66 226.99 229.59 413,162 -1.10(-0.48%)
Feb 08, 2021 228.46 233.11 227.08 230.69 849,376 +2.19(+0.96%)
Feb 05, 2021 228.98 230.25 223.10 228.50 765,942 +4.93(+2.21%)
Feb 04, 2021 219.00 225.97 218.04 223.57 738,220 +3.84(+1.75%)
Feb 03, 2021 214.36 220.74 212.64 219.73 584,156 +3.54(+1.64%)
Feb 02, 2021 215.03 217.44 213.46 216.19 375,722 +1.88(+0.88%)
Feb 01, 2021 213.03 214.50 209.10 214.31 423,089 +2.18(+1.03%)
Jan 29, 2021 214.69 217.01 210.44 212.13 753,630 -3.33(-1.55%)
Jan 28, 2021 212.68 218.26 211.19 215.46 446,210 +3.70(+1.75%)
Jan 27, 2021 214.31 215.37 208.71 211.76 525,511 -4.05(-1.88%)
Jan 26, 2021 214.95 217.11 214.18 215.81 408,163 +1.02(+0.47%)
Jan 25, 2021 214.72 217.60 213.53 214.79 435,167 -0.74(-0.34%)
Jan 22, 2021 216.47 216.90 214.60 215.53 413,751 -1.55(-0.71%)
Jan 21, 2021 214.79 218.12 212.35 217.08 538,007 +0.36(+0.17%)
Jan 20, 2021 209.98 217.40 208.66 216.72 725,067 +6.74(+3.21%)
Jan 19, 2021 214.22 214.22 208.69 209.98 383,002 -2.96(-1.39%)
Jan 15, 2021 209.38 214.51 208.22 212.94 589,620 +3.05(+1.45%)
Jan 14, 2021 210.26 212.08 208.56 209.89 352,736 +0.65(+0.31%)
Jan 13, 2021 205.48 209.70 205.48 209.24 247,996 +3.47(+1.69%)
Jan 12, 2021 204.91 206.90 202.66 205.76 343,716 +1.01(+0.49%)
Jan 11, 2021 206.54 207.25 203.23 204.76 325,294 -2.31(-1.12%)
Jan 08, 2021 205.06 207.68 204.39 207.07 243,416 +2.12(+1.03%)
Jan 07, 2021 208.55 208.55 203.99 204.95 538,120 -4.58(-2.18%)
Jan 06, 2021 201.95 210.16 201.75 209.53 703,948 +8.37(+4.16%)
Jan 05, 2021 202.59 204.63 200.78 201.16 765,096 -0.91(-0.45%)
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.