Indicators

Essex Property Trust (NY: ESS )

258.36 -1.22 (-0.47%)

Streaming Delayed Price Updated: 2:14 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.