Skip to main content

Essex Property Trust (NY: ESS )

243.33 +1.92 (+0.80%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 237.50 241.52 237.50 241.41 258,617 +6.13(+2.61%)
Mar 26, 2024 237.38 238.24 235.27 235.28 327,449 -1.78(-0.75%)
Mar 25, 2024 238.79 240.79 235.87 237.06 313,353 -2.44(-1.02%)
Mar 22, 2024 241.86 242.49 237.69 239.50 363,725 -2.00(-0.83%)
Mar 21, 2024 239.01 242.27 237.69 241.50 318,363 +3.28(+1.38%)
Mar 20, 2024 231.94 239.12 231.94 238.22 356,841 +4.52(+1.94%)
Mar 19, 2024 235.50 236.49 232.99 233.70 247,498 -1.46(-0.62%)
Mar 18, 2024 237.65 237.65 234.25 235.15 308,535 -1.45(-0.61%)
Mar 15, 2024 232.61 237.37 232.61 236.61 568,131 +1.92(+0.82%)
Mar 14, 2024 238.44 238.53 232.22 234.69 413,355 -5.16(-2.15%)
Mar 13, 2024 237.61 240.59 237.61 239.84 281,768 +1.69(+0.71%)
Mar 12, 2024 239.09 241.54 236.28 238.15 303,102 -2.32(-0.96%)
Mar 11, 2024 242.91 245.06 240.24 240.47 280,545 -2.44(-1.01%)
Mar 08, 2024 242.27 243.96 241.66 242.91 376,600 +2.91(+1.21%)
Mar 07, 2024 242.27 242.27 238.73 240.00 520,431 -0.20(-0.08%)
Mar 06, 2024 241.90 242.58 238.15 240.20 279,581 -0.10(-0.04%)
Mar 05, 2024 239.34 243.01 238.92 240.30 564,968 -0.77(-0.32%)
Mar 04, 2024 232.35 241.23 230.64 241.07 704,299 +9.11(+3.93%)
Mar 01, 2024 227.31 232.05 224.50 231.96 460,339 +2.94(+1.28%)
Feb 29, 2024 229.83 230.54 228.04 229.01 414,559 +1.75(+0.77%)
Feb 28, 2024 224.03 230.36 223.86 227.26 449,650 +1.88(+0.83%)
Feb 27, 2024 225.40 226.97 223.52 225.38 408,508 +1.92(+0.86%)
Feb 26, 2024 226.91 228.00 223.08 223.46 406,165 -3.51(-1.55%)
Feb 23, 2024 227.50 228.13 225.52 226.98 926,879 -0.60(-0.27%)
Feb 22, 2024 231.97 232.72 227.57 227.58 518,387 -5.23(-2.24%)
Feb 21, 2024 231.59 233.58 230.41 232.81 332,427 +2.26(+0.98%)
Feb 20, 2024 232.13 233.72 230.36 230.55 634,129 -2.39(-1.03%)
Feb 16, 2024 229.51 233.79 229.51 232.94 409,490 +0.74(+0.32%)
Feb 15, 2024 227.34 232.28 227.16 232.20 370,507 +7.28(+3.24%)
Feb 14, 2024 223.66 226.73 222.77 224.92 462,564 +1.65(+0.74%)
Feb 13, 2024 222.80 223.58 220.76 223.26 406,337 -5.14(-2.25%)
Feb 12, 2024 228.51 228.88 225.91 228.40 286,841 +0.97(+0.43%)
Feb 09, 2024 226.33 227.99 226.10 227.43 279,244 +0.46(+0.20%)
Feb 08, 2024 226.30 227.16 223.48 226.98 443,811 +0.32(+0.14%)
Feb 07, 2024 230.14 230.14 223.47 226.66 675,044 -3.91(-1.70%)
Feb 06, 2024 227.12 230.89 227.12 230.57 426,271 +2.60(+1.14%)
Feb 05, 2024 230.75 230.75 227.53 227.97 448,932 -5.62(-2.41%)
Feb 02, 2024 232.36 234.18 229.77 233.59 509,149 -1.56(-0.66%)
Feb 01, 2024 230.10 235.22 228.00 235.15 580,279 +4.28(+1.86%)
Jan 31, 2024 234.10 236.42 230.43 230.87 809,515 -1.19(-0.51%)
Jan 30, 2024 232.32 234.02 230.96 232.05 302,581 -2.41(-1.03%)
Jan 29, 2024 233.91 235.79 233.05 234.46 283,541 +0.49(+0.21%)
Jan 26, 2024 232.18 234.12 230.06 233.97 296,197 +2.47(+1.06%)
Jan 25, 2024 234.45 235.41 230.74 231.51 500,991 -0.73(-0.32%)
Jan 24, 2024 237.50 238.29 232.09 232.24 445,687 -4.06(-1.72%)
Jan 23, 2024 240.34 240.34 234.47 236.30 382,939 -3.42(-1.43%)
Jan 22, 2024 239.56 240.56 238.02 239.72 400,949 +1.36(+0.57%)
Jan 19, 2024 236.91 239.64 235.35 238.37 707,484 +1.98(+0.84%)
Jan 18, 2024 238.84 239.50 236.00 236.39 421,659 -2.81(-1.18%)
Jan 17, 2024 243.29 245.98 237.16 239.20 522,595 -7.01(-2.85%)
Jan 16, 2024 245.71 247.32 243.96 246.21 428,179 -0.31(-0.12%)
Jan 12, 2024 248.09 249.17 245.65 246.51 420,256 +0.99(+0.40%)
Jan 11, 2024 243.44 245.71 243.21 245.52 338,342 +0.20(+0.08%)
Jan 10, 2024 245.62 246.90 244.19 245.32 323,088 +0.00(+0.00%)
Jan 09, 2024 242.92 246.59 240.42 245.32 337,001 -0.45(-0.18%)
Jan 08, 2024 241.16 245.80 239.49 245.77 374,644 +4.70(+1.95%)
Jan 05, 2024 239.17 243.04 238.50 241.07 481,256 -0.22(-0.09%)
Jan 04, 2024 239.18 243.10 239.18 241.29 376,010 +1.05(+0.44%)
Jan 03, 2024 245.19 245.27 239.32 240.24 368,132 -7.06(-2.85%)
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.