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 (%)
Aug 31, 2020 188.75 189.53 185.18 186.54 601,591 -3.56(-1.87%)
Aug 28, 2020 187.22 190.33 185.28 190.10 378,605 +3.45(+1.85%)
Aug 27, 2020 184.53 187.83 184.19 186.65 323,863 +3.31(+1.80%)
Aug 26, 2020 184.45 185.00 181.76 183.34 474,678 -2.78(-1.50%)
Aug 25, 2020 185.02 186.18 184.04 186.13 312,827 +0.77(+0.41%)
Aug 24, 2020 182.92 185.36 180.22 185.36 357,956 +1.83(+1.00%)
Aug 21, 2020 183.55 184.28 179.68 183.53 379,998 +0.44(+0.24%)
Aug 20, 2020 180.98 185.02 180.85 183.09 313,266 +1.56(+0.86%)
Aug 19, 2020 188.31 188.31 181.29 181.54 493,499 -6.92(-3.67%)
Aug 18, 2020 190.11 190.91 186.35 188.45 347,576 -1.31(-0.69%)
Aug 17, 2020 188.81 190.89 187.38 189.76 585,566 +0.95(+0.50%)
Aug 14, 2020 185.57 190.96 185.16 188.82 577,425 +2.69(+1.44%)
Aug 13, 2020 189.36 192.36 185.72 186.13 461,355 -4.46(-2.34%)
Aug 12, 2020 189.93 191.12 187.27 190.59 313,236 +1.45(+0.77%)
Aug 11, 2020 193.58 194.71 188.51 189.14 384,488 -3.40(-1.77%)
Aug 10, 2020 193.00 194.86 190.81 192.55 303,511 +0.25(+0.13%)
Aug 07, 2020 188.72 192.30 188.00 192.30 281,922 +2.77(+1.46%)
Aug 06, 2020 186.12 190.52 185.80 189.53 428,362 +2.25(+1.20%)
Aug 05, 2020 184.61 188.19 182.86 187.28 500,987 +2.67(+1.45%)
Aug 04, 2020 183.09 185.23 179.26 184.61 788,514 +0.02(+0.01%)
Aug 03, 2020 189.55 189.55 183.47 184.59 534,656 -5.60(-2.94%)
Jul 31, 2020 189.88 191.20 186.10 190.19 1,134,191 +0.10(+0.05%)
Jul 30, 2020 185.91 190.61 185.09 190.08 604,071 +1.27(+0.67%)
Jul 29, 2020 188.95 189.62 184.52 188.82 511,713 +0.97(+0.51%)
Jul 28, 2020 182.88 188.69 182.50 187.85 536,980 +4.71(+2.57%)
Jul 27, 2020 183.07 183.68 180.36 183.14 477,920 -1.34(-0.73%)
Jul 24, 2020 185.56 186.99 184.38 184.48 338,446 -1.90(-1.02%)
Jul 23, 2020 189.52 191.10 183.38 186.39 487,407 -3.88(-2.04%)
Jul 22, 2020 184.38 190.88 183.47 190.26 557,857 +4.40(+2.37%)
Jul 21, 2020 186.15 188.83 185.21 185.86 471,393 +0.41(+0.22%)
Jul 20, 2020 190.10 192.29 185.28 185.45 615,202 -6.83(-3.55%)
Jul 17, 2020 193.87 194.72 191.27 192.28 458,458 -0.94(-0.49%)
Jul 16, 2020 193.99 195.65 193.02 193.22 405,912 -1.73(-0.89%)
Jul 15, 2020 198.89 200.11 194.72 194.95 341,250 -1.75(-0.89%)
Jul 14, 2020 193.54 197.34 192.65 196.70 376,963 +2.94(+1.52%)
Jul 13, 2020 194.94 195.51 191.72 193.76 405,864 -0.38(-0.20%)
Jul 10, 2020 193.19 195.79 193.12 194.14 300,029 +1.22(+0.63%)
Jul 09, 2020 194.37 194.98 190.08 192.93 684,267 -2.58(-1.32%)
Jul 08, 2020 196.54 197.42 194.77 195.51 374,283 -1.03(-0.53%)
Jul 07, 2020 199.00 199.95 196.35 196.54 338,941 -6.10(-3.01%)
Jul 06, 2020 208.88 208.88 202.26 202.64 279,457 -1.59(-0.78%)
Jul 02, 2020 209.13 209.83 202.13 204.24 310,939 -2.00(-0.97%)
Jul 01, 2020 198.23 207.65 197.73 206.24 552,299 +8.79(+4.45%)
Jun 30, 2020 195.71 198.75 195.08 197.45 995,494 +2.36(+1.21%)
Jun 29, 2020 193.37 195.16 191.26 195.09 413,140 +3.20(+1.67%)
Jun 26, 2020 194.63 196.25 191.21 191.88 764,275 -3.82(-1.95%)
Jun 25, 2020 193.81 195.91 191.82 195.70 325,119 +1.27(+0.65%)
Jun 24, 2020 196.14 197.44 191.38 194.43 689,036 -3.82(-1.93%)
Jun 23, 2020 201.50 201.50 196.93 198.25 504,369 -1.14(-0.57%)
Jun 22, 2020 199.26 201.79 195.59 199.39 504,559 -0.17(-0.09%)
Jun 19, 2020 211.53 211.53 199.24 199.56 1,744,924 -7.81(-3.77%)
Jun 18, 2020 205.14 207.86 203.26 207.37 599,084 -0.14(-0.07%)
Jun 17, 2020 216.12 219.26 207.24 207.51 507,744 -7.25(-3.37%)
Jun 16, 2020 216.70 219.41 212.51 214.76 641,227 +5.93(+2.84%)
Jun 15, 2020 206.19 212.02 204.90 208.83 631,848 -4.30(-2.02%)
Jun 12, 2020 212.53 215.93 204.12 213.13 861,040 +3.06(+1.46%)
Jun 11, 2020 213.51 215.42 208.06 210.07 732,843 -12.13(-5.46%)
Jun 10, 2020 227.13 227.93 220.63 222.20 465,504 -6.61(-2.89%)
Jun 09, 2020 230.72 232.20 227.28 228.80 506,638 -6.97(-2.95%)
Jun 08, 2020 227.60 235.97 227.44 235.77 818,476 +11.68(+5.21%)
Jun 05, 2020 221.34 228.57 221.11 224.09 889,624 +10.28(+4.81%)
Jun 04, 2020 214.34 215.34 207.85 213.81 465,932 -2.20(-1.02%)
Jun 03, 2020 213.35 217.04 212.92 216.02 445,035 +5.35(+2.54%)
Jun 02, 2020 213.09 214.05 210.22 210.66 542,902 -0.10(-0.05%)
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.