Skip to main content

Essex Property Trust (NY: ESS )

291.06 +0.93 (+0.32%)
Official Closing Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 284.79 290.68 284.48 290.13 465,373 +5.34(+1.88%)
Jul 19, 2024 285.64 286.59 281.79 284.79 347,860 +0.65(+0.23%)
Jul 18, 2024 283.19 289.07 281.96 284.14 230,069 +0.16(+0.06%)
Jul 17, 2024 280.00 284.94 278.67 283.98 294,565 +5.23(+1.88%)
Jul 16, 2024 277.48 279.38 276.15 278.75 352,641 +2.66(+0.96%)
Jul 15, 2024 274.81 279.51 273.25 276.09 384,378 +1.76(+0.64%)
Jul 12, 2024 279.41 279.41 273.99 274.33 371,243 -4.08(-1.47%)
Jul 11, 2024 280.51 282.82 277.25 278.41 308,748 +2.03(+0.73%)
Jul 10, 2024 277.60 277.75 273.55 276.38 180,055 +0.41(+0.15%)
Jul 09, 2024 272.90 276.99 271.51 275.97 273,606 +2.87(+1.05%)
Jul 08, 2024 272.70 273.85 270.70 273.10 275,690 +0.86(+0.32%)
Jul 05, 2024 270.08 272.64 268.41 272.24 268,599 +2.64(+0.98%)
Jul 03, 2024 272.61 273.93 269.48 269.60 176,579 -3.39(-1.24%)
Jul 02, 2024 273.99 274.96 271.94 272.99 233,533 +0.17(+0.06%)
Jul 01, 2024 270.23 273.42 269.12 272.82 366,435 +0.62(+0.23%)
Jun 28, 2024 273.31 274.63 269.39 272.20 649,451 +1.27(+0.47%)
Jun 27, 2024 270.92 272.16 268.20 270.93 426,351 +0.15(+0.06%)
Jun 26, 2024 270.27 273.80 269.69 270.78 294,744 -2.37(-0.87%)
Jun 25, 2024 275.24 275.99 272.01 273.15 206,569 -3.54(-1.28%)
Jun 24, 2024 276.35 279.92 275.56 276.69 371,688 +0.96(+0.35%)
Jun 21, 2024 279.04 279.04 274.21 275.73 920,854 -1.84(-0.66%)
Jun 20, 2024 280.07 281.00 275.11 277.57 375,468 -4.47(-1.58%)
Jun 18, 2024 280.53 282.22 278.02 282.04 324,542 +3.27(+1.17%)
Jun 17, 2024 273.38 279.76 273.35 278.77 518,914 +2.76(+1.00%)
Jun 14, 2024 272.39 276.59 270.06 276.00 418,318 +3.27(+1.20%)
Jun 13, 2024 269.76 272.88 268.51 272.73 437,265 +3.73(+1.39%)
Jun 12, 2024 269.31 271.21 267.72 269.01 294,556 +5.75(+2.18%)
Jun 11, 2024 264.96 266.83 263.15 263.26 269,142 -3.70(-1.38%)
Jun 10, 2024 265.04 270.04 265.04 266.96 298,010 +1.29(+0.48%)
Jun 07, 2024 262.97 266.52 262.97 265.67 264,465 -0.25(-0.09%)
Jun 06, 2024 264.73 266.94 263.44 265.92 202,127 +0.24(+0.09%)
Jun 05, 2024 260.70 266.01 258.53 265.68 250,055 +4.23(+1.62%)
Jun 04, 2024 258.36 262.62 258.36 261.45 295,438 +3.15(+1.22%)
Jun 03, 2024 259.26 260.62 256.11 258.29 320,175 +0.83(+0.32%)
May 31, 2024 255.14 257.95 253.92 257.46 493,776 +4.15(+1.64%)
May 30, 2024 252.75 253.55 251.80 253.31 199,115 +2.67(+1.06%)
May 29, 2024 249.53 251.09 247.22 250.64 374,075 -2.40(-0.95%)
May 28, 2024 258.84 259.22 252.62 253.04 292,194 -4.03(-1.57%)
May 24, 2024 257.06 257.59 255.85 257.07 227,590 +1.42(+0.55%)
May 23, 2024 260.19 261.00 255.57 255.66 213,581 -4.93(-1.89%)
May 22, 2024 261.36 264.14 259.18 260.58 345,927 -1.21(-0.46%)
May 21, 2024 260.54 262.75 260.32 261.79 216,749 +0.74(+0.29%)
May 20, 2024 263.47 263.47 259.81 261.05 365,037 -2.86(-1.08%)
May 17, 2024 263.57 264.14 261.25 263.90 365,037 +1.57(+0.60%)
May 16, 2024 265.30 266.59 262.30 262.34 212,514 -3.10(-1.17%)
May 15, 2024 266.82 266.82 262.84 265.44 411,314 +2.84(+1.08%)
May 14, 2024 261.11 262.80 258.53 262.60 368,798 +4.37(+1.69%)
May 13, 2024 257.68 259.37 256.47 258.23 255,500 +1.60(+0.62%)
May 10, 2024 258.19 258.19 254.85 256.63 206,933 -0.62(-0.24%)
May 09, 2024 253.32 257.45 252.60 257.25 218,069 +5.04(+2.00%)
May 08, 2024 254.14 255.02 251.47 252.22 165,570 -3.14(-1.23%)
May 07, 2024 255.62 255.75 253.59 255.36 307,117 +2.16(+0.85%)
May 06, 2024 250.68 253.37 248.26 253.20 285,518 +5.13(+2.07%)
May 03, 2024 250.69 251.25 247.13 248.07 403,134 +0.51(+0.20%)
May 02, 2024 244.79 249.46 243.14 247.56 610,520 +4.29(+1.76%)
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.