Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	243.34	245.62	242.45	244.81	350,005	+3.40(+1.41%)
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%)

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.