Skip to main content

Essex Property Trust (NY: ESS )

283.86 -10.16 (-3.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 61.82 61.92 60.54 61.40 350,192 -0.42(-0.67%)
May 30, 2006 62.41 62.96 61.72 61.82 290,353 -0.77(-1.23%)
May 26, 2006 62.12 62.84 62.08 62.59 254,275 +0.54(+0.87%)
May 25, 2006 61.35 62.28 61.17 62.05 522,253 +1.04(+1.71%)
May 24, 2006 60.57 61.22 60.25 61.00 452,007 +0.31(+0.51%)
May 23, 2006 60.94 61.14 60.54 60.69 248,725 +0.14(+0.24%)
May 22, 2006 60.28 60.87 60.02 60.55 364,935 +0.27(+0.45%)
May 19, 2006 59.91 60.92 59.53 60.28 204,149 +0.38(+0.64%)
May 18, 2006 60.55 60.62 59.84 59.90 253,061 -0.18(-0.30%)
May 17, 2006 60.42 60.59 59.49 60.08 200,333 -0.76(-1.24%)
May 16, 2006 60.25 60.89 60.25 60.83 168,592 +0.35(+0.58%)
May 15, 2006 60.16 60.58 59.35 60.48 271,100 +0.38(+0.63%)
May 12, 2006 60.16 60.40 59.61 60.10 241,960 -0.44(-0.73%)
May 11, 2006 61.92 61.92 60.48 60.54 276,824 -1.49(-2.41%)
May 10, 2006 61.93 62.09 61.64 62.04 320,706 +0.02(+0.04%)
May 09, 2006 62.16 62.42 61.81 62.01 208,311 -0.15(-0.24%)
May 08, 2006 63.10 63.24 62.16 62.16 610,886 -0.82(-1.31%)
May 05, 2006 62.67 63.71 62.50 62.99 303,882 +0.70(+1.12%)
May 04, 2006 61.12 62.54 61.12 62.29 147,257 +1.18(+1.93%)
May 03, 2006 61.16 61.63 60.74 61.11 184,896 -0.22(-0.37%)
May 02, 2006 62.17 62.26 60.99 61.33 217,678 -0.93(-1.50%)
May 01, 2006 63.19 63.19 62.16 62.27 287,404 -0.63(-1.01%)
Apr 28, 2006 62.90 63.91 62.73 62.90 291,914 -0.11(-0.17%)
Apr 27, 2006 62.32 63.34 62.27 63.01 257,397 +0.25(+0.40%)
Apr 26, 2006 62.73 63.19 62.30 62.76 211,086 +0.50(+0.80%)
Apr 25, 2006 62.28 62.40 61.71 62.26 260,172 +0.12(+0.19%)
Apr 24, 2006 62.21 62.42 61.68 62.14 145,523 -0.17(-0.27%)
Apr 21, 2006 62.02 62.91 62.01 62.31 284,976 +0.28(+0.45%)
Apr 20, 2006 61.14 62.32 60.65 62.03 268,151 +0.77(+1.26%)
Apr 19, 2006 59.67 61.50 59.67 61.26 279,946 +1.47(+2.46%)
Apr 18, 2006 58.46 59.86 58.46 59.79 466,056 +1.55(+2.66%)
Apr 17, 2006 58.40 58.96 58.20 58.24 131,474 -0.28(-0.48%)
Apr 13, 2006 59.12 58.91 58.17 58.52 147,431 -0.61(-1.02%)
Apr 12, 2006 59.12 59.93 58.89 59.12 266,070 +0.00(+0.00%)
Apr 11, 2006 60.33 60.47 59.08 59.12 366,150 -1.08(-1.79%)
Apr 10, 2006 60.39 61.24 59.68 60.20 324,002 -0.42(-0.69%)
Apr 07, 2006 61.51 61.68 60.62 60.62 187,324 -1.03(-1.66%)
Apr 06, 2006 61.46 61.86 60.99 61.65 267,978 +0.06(+0.09%)
Apr 05, 2006 61.26 61.91 61.20 61.59 96,437 +0.45(+0.74%)
Apr 04, 2006 61.29 61.73 60.82 61.14 219,932 -0.37(-0.61%)
Apr 03, 2006 62.74 62.85 61.09 61.52 390,432 -1.17(-1.87%)
Mar 31, 2006 62.12 62.98 61.59 62.69 230,686 +0.71(+1.14%)
Mar 30, 2006 62.73 62.81 61.69 61.98 225,309 -0.93(-1.48%)
Mar 29, 2006 62.30 63.26 62.30 62.91 130,086 +0.24(+0.38%)
Mar 28, 2006 61.85 62.92 61.51 62.68 162,694 +0.97(+1.58%)
Mar 27, 2006 62.24 62.33 60.73 61.70 214,729 -0.39(-0.63%)
Mar 24, 2006 62.04 62.16 61.85 62.09 91,407 -0.07(-0.11%)
Mar 23, 2006 62.01 62.29 61.64 62.16 257,744 +0.01(+0.02%)
Mar 22, 2006 62.41 62.44 61.80 62.15 298,331 -0.39(-0.63%)
Mar 21, 2006 63.07 63.71 62.32 62.54 1,239,810 -0.59(-0.93%)
Mar 20, 2006 64.05 64.05 62.57 63.13 680,612 -0.92(-1.44%)
Mar 17, 2006 62.84 64.05 62.42 64.05 702,640 +1.48(+2.37%)
Mar 16, 2006 61.66 63.41 61.57 62.57 446,977 +0.89(+1.44%)
Mar 15, 2006 60.33 61.82 60.30 61.68 241,093 +1.44(+2.38%)
Mar 14, 2006 60.19 60.42 59.80 60.25 182,988 +0.06(+0.10%)
Mar 13, 2006 60.82 61.03 59.86 60.19 385,576 -0.63(-1.04%)
Mar 10, 2006 60.41 61.42 60.23 60.82 395,636 +0.30(+0.50%)
Mar 09, 2006 58.78 60.99 58.62 60.53 646,269 +1.86(+3.17%)
Mar 08, 2006 58.15 58.66 57.99 58.66 187,671 +0.51(+0.88%)
Mar 07, 2006 58.37 58.50 57.83 58.15 315,329 -0.21(-0.36%)
Mar 06, 2006 57.54 58.45 57.41 58.36 301,627 +0.96(+1.68%)
Mar 03, 2006 57.22 57.47 56.66 57.39 175,356 +0.09(+0.15%)
Mar 02, 2006 57.60 57.63 57.19 57.31 133,902 -0.35(-0.60%)
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.