Skip to main content

Essex Property Trust (NY: ESS )

281.29 +2.79 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 274.85 279.09 272.50 278.50 414,570 +3.30(+1.20%)
Jun 13, 2024 272.20 275.35 270.94 275.20 433,347 +3.76(+1.39%)
Jun 12, 2024 271.75 273.66 270.14 271.44 291,917 +5.80(+2.18%)
Jun 11, 2024 267.36 269.25 265.53 265.64 266,730 -3.73(-1.38%)
Jun 10, 2024 267.44 272.48 267.44 269.37 295,340 +1.30(+0.48%)
Jun 07, 2024 265.35 268.93 265.35 268.07 262,095 -0.25(-0.09%)
Jun 06, 2024 267.12 269.36 265.82 268.32 200,316 +0.24(+0.09%)
Jun 05, 2024 263.06 268.42 260.87 268.08 247,815 +4.27(+1.62%)
Jun 04, 2024 260.70 265.00 260.70 263.81 292,791 +3.18(+1.22%)
Jun 03, 2024 261.60 262.98 258.43 260.63 317,306 +0.84(+0.32%)
May 31, 2024 257.45 260.28 256.22 259.79 489,351 +4.19(+1.64%)
May 30, 2024 255.04 255.84 254.08 255.60 197,331 +2.69(+1.06%)
May 29, 2024 251.79 253.37 249.46 252.91 370,723 -2.42(-0.95%)
May 28, 2024 261.18 261.56 254.90 255.33 289,576 -4.07(-1.57%)
May 24, 2024 259.38 259.92 258.16 259.40 225,551 +1.43(+0.55%)
May 23, 2024 262.54 263.36 257.88 257.97 211,667 -4.97(-1.89%)
May 22, 2024 263.72 266.53 261.52 262.94 342,827 -1.22(-0.46%)
May 21, 2024 262.90 265.13 262.67 264.16 214,807 +0.75(+0.28%)
May 20, 2024 265.85 265.85 262.15 263.41 361,766 -2.88(-1.08%)
May 17, 2024 265.95 266.53 263.61 266.29 361,766 +1.58(+0.60%)
May 16, 2024 267.70 269.00 264.67 264.71 210,610 -3.13(-1.17%)
May 15, 2024 269.23 269.23 265.22 267.84 407,628 +2.87(+1.08%)
May 14, 2024 263.47 265.18 260.87 264.97 365,493 +4.41(+1.69%)
May 13, 2024 260.01 261.71 258.79 260.56 253,211 +1.61(+0.62%)
May 10, 2024 260.52 260.52 257.16 258.95 205,079 -0.63(-0.24%)
May 09, 2024 255.61 259.78 254.88 259.58 216,115 +5.08(+2.00%)
May 08, 2024 256.44 257.33 253.74 254.50 164,087 -3.17(-1.23%)
May 07, 2024 257.93 258.06 255.88 257.67 304,365 +2.18(+0.85%)
May 06, 2024 252.95 255.66 250.50 255.49 282,960 +5.18(+2.07%)
May 03, 2024 252.96 253.53 249.37 250.31 399,522 +0.51(+0.20%)
May 02, 2024 247.00 251.72 245.34 249.80 605,049 +4.33(+1.76%)
May 01, 2024 247.80 249.00 240.57 245.47 714,559 -0.78(-0.32%)
Apr 30, 2024 245.71 248.53 245.71 246.25 599,306 -1.77(-0.71%)
Apr 29, 2024 249.21 249.71 246.69 248.02 313,378 +1.10(+0.45%)
Apr 26, 2024 248.88 252.69 246.91 246.92 422,599 -0.29(-0.12%)
Apr 25, 2024 245.96 247.52 244.49 247.21 466,812 -0.53(-0.21%)
Apr 24, 2024 239.37 248.95 239.37 247.74 396,596 +5.59(+2.31%)
Apr 23, 2024 240.58 243.99 240.03 242.15 557,070 +2.26(+0.94%)
Apr 22, 2024 236.10 240.80 235.40 239.89 381,785 +4.72(+2.01%)
Apr 19, 2024 234.77 237.50 234.77 235.17 335,777 +1.20(+0.51%)
Apr 18, 2024 233.54 234.51 230.90 233.97 284,993 +1.32(+0.57%)
Apr 17, 2024 233.16 234.93 231.49 232.65 342,553 -0.05(-0.02%)
Apr 16, 2024 234.26 234.38 231.89 232.70 294,090 -2.89(-1.23%)
Apr 15, 2024 240.82 241.28 234.26 235.59 248,434 -3.70(-1.55%)
Apr 12, 2024 243.23 243.99 237.93 239.29 376,262 -4.96(-2.03%)
Apr 11, 2024 246.03 246.31 240.97 244.25 378,558 +0.24(+0.10%)
Apr 10, 2024 243.18 244.88 242.28 244.01 434,484 -5.58(-2.24%)
Apr 09, 2024 244.33 249.74 244.33 249.59 315,050 +6.09(+2.50%)
Apr 08, 2024 239.56 244.80 239.56 243.50 286,106 +5.82(+2.45%)
Apr 05, 2024 234.45 238.77 234.45 237.68 170,204 +1.70(+0.72%)
Apr 04, 2024 240.98 241.20 235.19 235.98 253,205 -1.52(-0.64%)
Apr 03, 2024 234.64 238.06 233.08 237.50 239,397 +2.00(+0.85%)
Apr 02, 2024 238.03 238.03 234.45 235.50 294,627 -4.17(-1.74%)
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.