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 29, 2020 210.47 211.31 206.58 207.23 659,310 -5.20(-2.45%)
May 28, 2020 213.86 213.86 207.80 212.43 470,137 +0.70(+0.33%)
May 27, 2020 215.72 217.01 208.90 211.73 446,242 +0.71(+0.34%)
May 26, 2020 210.46 213.03 207.70 211.02 403,032 +9.22(+4.57%)
May 22, 2020 200.69 202.26 198.75 201.80 337,855 +0.84(+0.42%)
May 21, 2020 201.02 205.44 198.94 200.97 289,239 -0.37(-0.18%)
May 20, 2020 199.25 201.52 197.10 201.33 383,579 +4.16(+2.11%)
May 19, 2020 205.32 206.46 197.04 197.18 514,511 -8.20(-3.99%)
May 18, 2020 201.19 208.48 201.11 205.38 620,309 +11.99(+6.20%)
May 15, 2020 191.01 194.22 186.54 193.39 1,177,340 +1.31(+0.68%)
May 14, 2020 194.22 195.14 187.08 192.07 561,633 -4.92(-2.50%)
May 13, 2020 193.12 197.82 192.07 197.00 728,292 +0.75(+0.38%)
May 12, 2020 207.71 207.71 194.54 196.25 880,994 -11.11(-5.36%)
May 11, 2020 208.64 209.75 204.37 207.36 430,757 -3.18(-1.51%)
May 08, 2020 215.94 217.54 209.51 210.54 430,285 -2.06(-0.97%)
May 07, 2020 202.97 214.97 202.97 212.60 594,448 +6.55(+3.18%)
May 06, 2020 210.03 211.96 205.96 206.06 496,193 -2.67(-1.28%)
May 05, 2020 208.47 212.84 207.46 208.73 531,260 +1.90(+0.92%)
May 04, 2020 199.39 207.44 197.20 206.82 535,305 +4.68(+2.31%)
May 01, 2020 203.38 205.00 199.76 202.15 460,744 -6.22(-2.99%)
Apr 30, 2020 210.30 210.30 204.36 208.37 512,638 -4.37(-2.05%)
Apr 29, 2020 215.45 217.16 210.86 212.74 323,268 +1.50(+0.71%)
Apr 28, 2020 221.12 222.28 208.33 211.24 348,351 -3.94(-1.83%)
Apr 27, 2020 209.31 215.74 206.95 215.17 321,935 +8.93(+4.33%)
Apr 24, 2020 207.44 209.15 201.04 206.24 742,720 +0.31(+0.15%)
Apr 23, 2020 208.40 208.40 203.27 205.94 1,012,468 -2.96(-1.42%)
Apr 22, 2020 207.40 210.98 205.61 208.90 502,055 +5.06(+2.48%)
Apr 21, 2020 200.47 206.02 199.89 203.84 513,647 -2.65(-1.29%)
Apr 20, 2020 219.70 219.70 206.31 206.49 509,587 -16.17(-7.26%)
Apr 17, 2020 214.86 223.84 214.05 222.66 727,959 +12.64(+6.02%)
Apr 16, 2020 210.72 211.38 204.92 210.02 769,921 +0.54(+0.26%)
Apr 15, 2020 207.17 212.62 204.12 209.48 731,611 -6.16(-2.86%)
Apr 14, 2020 210.53 216.81 208.23 215.64 743,873 +10.94(+5.35%)
Apr 13, 2020 208.79 212.11 201.50 204.70 568,151 -6.11(-2.90%)
Apr 09, 2020 204.66 217.39 203.13 210.81 939,295 +10.96(+5.48%)
Apr 08, 2020 183.78 201.57 181.77 199.85 805,002 +16.64(+9.08%)
Apr 07, 2020 190.40 192.77 182.08 183.21 666,707 +1.72(+0.95%)
Apr 06, 2020 172.43 183.40 171.75 181.49 650,781 +18.57(+11.40%)
Apr 03, 2020 164.77 172.00 160.93 162.92 559,500 -3.08(-1.86%)
Apr 02, 2020 162.19 173.22 161.62 166.00 829,281 -4.99(-2.92%)
Apr 01, 2020 176.03 176.72 162.96 171.00 896,201 -17.00(-9.04%)
Mar 31, 2020 191.04 192.02 180.63 188.00 920,564 -4.50(-2.34%)
Mar 30, 2020 195.14 198.15 180.87 192.50 691,356 -0.86(-0.45%)
Mar 27, 2020 179.50 198.61 177.13 193.36 929,232 +8.37(+4.53%)
Mar 26, 2020 170.95 185.03 167.48 184.99 773,223 +15.17(+8.93%)
Mar 25, 2020 157.48 180.04 155.44 169.82 961,941 +10.79(+6.79%)
Mar 24, 2020 160.21 163.62 150.37 159.03 1,081,288 +4.89(+3.17%)
Mar 23, 2020 164.60 164.60 148.71 154.14 1,143,814 -11.93(-7.18%)
Mar 20, 2020 179.32 181.76 162.59 166.07 969,310 -10.78(-6.09%)
Mar 19, 2020 173.59 181.73 170.16 176.84 665,232 +2.39(+1.37%)
Mar 18, 2020 190.32 197.02 170.23 174.46 799,204 -25.22(-12.63%)
Mar 17, 2020 192.96 202.09 185.88 199.68 753,714 +10.49(+5.54%)
Mar 16, 2020 212.24 217.55 188.74 189.19 856,702 -44.04(-18.88%)
Mar 13, 2020 231.83 234.32 218.88 233.23 907,716 +11.01(+4.96%)
Mar 12, 2020 221.52 238.51 211.66 222.22 1,391,229 -12.54(-5.34%)
Mar 11, 2020 242.42 242.47 232.21 234.76 934,071 -14.06(-5.65%)
Mar 10, 2020 242.40 249.05 236.85 248.82 1,011,533 +12.62(+5.34%)
Mar 09, 2020 235.54 242.57 232.78 236.20 896,959 -13.04(-5.23%)
Mar 06, 2020 245.31 250.07 240.59 249.24 435,297 -2.05(-0.81%)
Mar 05, 2020 252.62 255.71 247.83 251.29 699,264 -4.90(-1.91%)
Mar 04, 2020 249.76 256.48 249.76 256.19 492,592 +9.29(+3.76%)
Mar 03, 2020 247.88 254.71 244.60 246.90 763,639 -1.31(-0.53%)
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.