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

Essex Property Trust (NY: ESS )

246.92 -0.29 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 194.38 195.38 183.80 191.29 904,721 -4.58(-2.34%)
Mar 30, 2020 198.55 201.62 184.04 195.87 679,458 -0.88(-0.45%)
Mar 27, 2020 182.64 202.09 180.23 196.75 913,238 +8.52(+4.53%)
Mar 26, 2020 173.94 188.27 170.41 188.23 759,914 +15.43(+8.93%)
Mar 25, 2020 160.24 183.20 158.17 172.80 945,384 +10.98(+6.79%)
Mar 24, 2020 163.02 166.48 153.00 161.81 1,062,677 +4.97(+3.17%)
Mar 23, 2020 167.49 167.49 151.31 156.84 1,124,126 -12.13(-7.18%)
Mar 20, 2020 182.46 184.94 165.44 168.98 952,626 -10.97(-6.09%)
Mar 19, 2020 176.63 184.92 173.14 179.94 653,782 +2.43(+1.37%)
Mar 18, 2020 193.65 200.47 173.21 177.51 785,447 -25.66(-12.63%)
Mar 17, 2020 196.34 205.63 189.13 203.18 740,740 +10.67(+5.54%)
Mar 16, 2020 215.96 221.36 192.04 192.51 841,956 -44.81(-18.88%)
Mar 13, 2020 235.89 238.42 222.72 237.31 892,092 +11.21(+4.96%)
Mar 12, 2020 225.40 242.69 215.37 226.11 1,367,282 -12.76(-5.34%)
Mar 11, 2020 246.67 246.72 236.28 238.87 917,993 -14.30(-5.65%)
Mar 10, 2020 246.64 253.41 241.00 253.18 994,122 +12.84(+5.34%)
Mar 09, 2020 239.66 246.81 236.86 240.33 881,520 -13.27(-5.23%)
Mar 06, 2020 249.60 254.45 244.80 253.61 427,804 -2.08(-0.81%)
Mar 05, 2020 257.04 260.19 252.17 255.69 687,228 -4.98(-1.91%)
Mar 04, 2020 254.13 260.97 254.13 260.67 484,113 +9.45(+3.76%)
Mar 03, 2020 252.22 259.18 248.88 251.22 750,494 -1.33(-0.53%)
Mar 02, 2020 245.01 252.97 244.15 252.56 872,564 +8.68(+3.56%)
Feb 28, 2020 251.81 251.93 239.44 243.88 1,197,201 -11.47(-4.49%)
Feb 27, 2020 269.49 271.77 255.35 255.35 738,005 -17.43(-6.39%)
Feb 26, 2020 274.43 277.24 272.71 272.78 604,871 -0.84(-0.31%)
Feb 25, 2020 280.84 281.09 272.95 273.62 506,387 -6.80(-2.42%)
Feb 24, 2020 281.97 283.75 279.65 280.42 479,360 -2.77(-0.98%)
Feb 21, 2020 280.57 283.80 280.57 283.19 538,066 +2.51(+0.90%)
Feb 20, 2020 277.39 281.21 275.16 280.67 439,800 +3.86(+1.39%)
Feb 19, 2020 278.50 278.52 275.99 276.82 282,809 -1.97(-0.71%)
Feb 18, 2020 280.12 280.53 275.11 278.79 518,549 -0.22(-0.08%)
Feb 14, 2020 277.89 280.07 277.71 279.00 554,449 +2.29(+0.83%)
Feb 13, 2020 274.22 277.19 274.22 276.71 382,024 +2.00(+0.73%)
Feb 12, 2020 273.63 275.78 272.02 274.71 394,248 +1.16(+0.42%)
Feb 11, 2020 272.85 275.56 272.47 273.55 313,188 +0.42(+0.15%)
Feb 10, 2020 272.41 273.38 270.94 273.13 775,549 +2.19(+0.81%)
Feb 07, 2020 271.74 272.28 270.07 270.93 381,213 +0.04(+0.02%)
Feb 06, 2020 267.50 271.82 266.86 270.89 511,870 +4.06(+1.52%)
Feb 05, 2020 268.00 269.94 265.96 266.83 475,170 -1.34(-0.50%)
Feb 04, 2020 268.44 276.53 266.80 268.17 459,038 +0.16(+0.06%)
Feb 03, 2020 267.68 269.74 265.96 268.00 618,742 +1.40(+0.53%)
Jan 31, 2020 268.19 269.99 264.95 266.60 2,017,722 -2.04(-0.76%)
Jan 30, 2020 262.01 270.84 261.62 268.64 1,360,166 +7.43(+2.84%)
Jan 29, 2020 266.15 266.29 261.21 261.21 678,726 -4.23(-1.59%)
Jan 28, 2020 263.15 267.12 261.64 265.44 600,148 -0.46(-0.17%)
Jan 27, 2020 267.39 268.56 265.23 265.90 651,559 -0.46(-0.17%)
Jan 24, 2020 269.31 269.69 265.42 266.35 324,978 -2.62(-0.97%)
Jan 23, 2020 266.32 269.82 264.58 268.97 566,133 +2.29(+0.86%)
Jan 22, 2020 269.30 270.54 264.55 266.68 498,741 -1.42(-0.53%)
Jan 21, 2020 266.80 269.06 265.90 268.10 477,053 +2.26(+0.85%)
Jan 17, 2020 262.90 265.89 261.93 265.84 445,697 +2.44(+0.93%)
Jan 16, 2020 261.32 263.58 260.36 263.39 339,399 +2.75(+1.06%)
Jan 15, 2020 260.35 262.80 259.30 260.64 498,018 +0.87(+0.33%)
Jan 14, 2020 261.99 262.50 258.37 259.77 389,324 -3.17(-1.20%)
Jan 13, 2020 260.00 263.43 260.00 262.94 488,298 +2.67(+1.03%)
Jan 10, 2020 258.38 261.02 257.51 260.27 855,492 +2.53(+0.98%)
Jan 09, 2020 256.55 258.04 255.75 257.74 587,772 +1.22(+0.48%)
Jan 08, 2020 255.47 257.85 254.66 256.51 523,372 +1.47(+0.58%)
Jan 07, 2020 256.75 257.94 253.50 255.04 380,139 -3.16(-1.22%)
Jan 06, 2020 258.74 259.87 257.13 258.20 429,118 -1.03(-0.40%)
Jan 03, 2020 255.76 259.57 255.19 259.24 465,565 +2.51(+0.98%)
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.