Indicators

Essex Property Trust (NY: ESS )

263.41 -2.88 (-1.08%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	293.32	295.49	287.57	291.06	332,927	-6.84(-2.30%)
Feb 25, 2022	292.47	297.95	291.06	297.89	305,784	+7.44(+2.56%)
Feb 24, 2022	284.41	291.27	281.70	290.45	303,203	+2.50(+0.87%)
Feb 23, 2022	292.75	294.83	287.69	287.95	382,643	-2.47(-0.85%)
Feb 22, 2022	289.24	291.72	286.79	290.42	275,213	+0.96(+0.33%)
Feb 18, 2022				289.46	0	+0.76(+0.26%)
Feb 17, 2022	292.23	294.42	287.66	288.70	203,123	-4.20(-1.43%)
Feb 16, 2022	293.24	294.13	290.35	292.90	293,815	+0.91(+0.31%)
Feb 15, 2022	293.33	294.63	290.49	291.99	297,865	+1.69(+0.58%)
Feb 14, 2022	293.17	295.31	288.60	290.30	279,113	-2.15(-0.73%)
Feb 11, 2022	295.63	297.46	289.92	292.45	356,206	-0.88(-0.30%)
Feb 10, 2022	295.52	301.71	291.56	293.33	369,863	-8.20(-2.72%)
Feb 09, 2022	292.92	302.20	292.74	301.54	398,301	+11.64(+4.01%)
Feb 08, 2022	297.45	298.13	288.77	289.90	344,534	-6.69(-2.26%)
Feb 07, 2022	299.66	302.05	295.37	296.59	415,103	-3.47(-1.16%)
Feb 04, 2022	301.11	302.79	295.75	300.06	350,930	-2.57(-0.85%)
Feb 03, 2022	303.75			302.63	758,640	-7.86(-2.53%)
Feb 02, 2022	305.12	311.48	304.95	310.49	537,763	+6.30(+2.07%)

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.