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

Essex Property Trust (NY: ESS )

258.95 -0.63 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Feb 01, 2022 304.44 306.24 302.01 304.20 330,786 -0.93(-0.30%)
Jan 31, 2022 302.37 305.34 305.12 422,949 +0.33(+0.11%)
Jan 28, 2022 294.34 304.93 291.37 304.79 372,310 +10.45(+3.55%)
Jan 27, 2022 302.82 305.98 293.18 294.34 309,792 -6.60(-2.19%)
Jan 26, 2022 304.29 309.80 299.65 300.94 306,822 -2.39(-0.79%)
Jan 25, 2022 301.96 306.33 296.68 303.33 407,884 -2.16(-0.71%)
Jan 24, 2022 301.90 306.78 295.23 305.49 516,345 +0.75(+0.25%)
Jan 21, 2022 310.44 311.83 304.09 304.74 333,380 -3.40(-1.10%)
Jan 20, 2022 311.13 315.66 308.13 308.13 342,845 -3.38(-1.08%)
Jan 19, 2022 315.92 320.38 311.40 311.51 287,229 -2.99(-0.95%)
Jan 18, 2022 316.16 316.16 308.97 314.50 385,329 -1.14(-0.36%)
Jan 14, 2022 315.64 0 -3.50(-1.10%)
Jan 13, 2022 322.10 323.72 318.72 319.15 202,745 -1.22(-0.38%)
Jan 12, 2022 315.89 321.83 315.89 320.37 297,505 +2.81(+0.88%)
Jan 11, 2022 316.47 318.37 312.38 317.56 287,852 +0.95(+0.30%)
Jan 10, 2022 314.76 318.58 313.62 316.61 310,561 +0.65(+0.21%)
Jan 07, 2022 318.58 320.12 315.84 315.96 288,381 -4.26(-1.33%)
Jan 06, 2022 322.82 324.00 319.42 320.22 201,221 -0.35(-0.11%)
Jan 05, 2022 326.29 327.10 320.42 320.57 363,295 -6.70(-2.05%)
Jan 04, 2022 326.15 329.89 324.74 327.27 422,495 +2.54(+0.78%)
Jan 03, 2022 323.83 325.27 316.75 324.73 345,402 +1.50(+0.46%)
Dec 31, 2021 322.54 325.84 322.54 323.23 222,856 +1.50(+0.46%)
Dec 30, 2021 321.13 323.21 320.25 321.73 197,069 +0.44(+0.14%)
Dec 29, 2021 319.58 322.63 315.80 321.30 198,416 +2.36(+0.74%)
Dec 28, 2021 315.76 319.55 315.76 318.93 218,530 +2.84(+0.90%)
Dec 27, 2021 313.79 316.31 311.87 316.10 243,680 +3.50(+1.12%)
Dec 23, 2021 314.79 315.00 310.28 312.59 325,144 -0.84(-0.27%)
Dec 22, 2021 311.26 315.42 311.26 313.43 311,284 +2.61(+0.84%)
Dec 21, 2021 309.64 313.53 307.78 310.82 363,319 +3.34(+1.09%)
Dec 20, 2021 308.18 309.96 304.29 307.49 315,638 -4.28(-1.37%)
Dec 17, 2021 313.63 316.49 310.64 311.76 781,467 -0.37(-0.12%)
Dec 16, 2021 319.02 319.87 309.59 312.13 711,442 -9.19(-2.86%)
Dec 15, 2021 317.10 322.27 317.10 321.31 349,287 +5.94(+1.88%)
Dec 14, 2021 322.18 322.46 313.43 315.38 282,314 -6.16(-1.91%)
Dec 13, 2021 315.53 323.84 313.73 321.53 361,363 +6.19(+1.96%)
Dec 10, 2021 316.58 316.58 312.83 315.34 274,430 +0.99(+0.31%)
Dec 09, 2021 317.97 317.97 313.56 314.35 243,366 -3.65(-1.15%)
Dec 08, 2021 313.39 319.67 313.17 318.00 367,572 +3.33(+1.06%)
Dec 07, 2021 315.39 316.94 312.54 314.67 348,686 +2.35(+0.75%)
Dec 06, 2021 310.51 316.26 308.24 312.32 306,778 +5.30(+1.73%)
Dec 03, 2021 311.50 311.50 303.45 307.02 591,150 -4.05(-1.30%)
Dec 02, 2021 300.95 312.30 300.95 311.07 386,076 +11.71(+3.91%)
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.