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 (%)
Sep 30, 2020 175.44 176.71 172.68 174.75 504,036 +1.04(+0.60%)
Sep 29, 2020 178.41 179.57 173.18 173.71 379,630 -5.08(-2.84%)
Sep 28, 2020 179.27 180.56 176.87 178.80 464,101 +2.94(+1.67%)
Sep 25, 2020 170.97 176.06 170.66 175.86 343,669 +4.42(+2.58%)
Sep 24, 2020 174.04 175.39 170.87 171.44 500,915 -2.54(-1.46%)
Sep 23, 2020 178.84 180.49 173.75 173.98 459,716 -4.78(-2.68%)
Sep 22, 2020 176.22 179.74 176.22 178.76 507,736 +2.73(+1.55%)
Sep 21, 2020 180.07 180.75 175.59 176.03 514,763 -6.14(-3.37%)
Sep 18, 2020 184.86 185.99 181.72 182.17 691,169 -4.34(-2.33%)
Sep 17, 2020 188.53 191.47 185.47 186.52 455,234 -2.65(-1.40%)
Sep 16, 2020 187.76 190.96 186.70 189.17 378,295 +2.73(+1.46%)
Sep 15, 2020 191.55 192.69 185.65 186.44 617,241 -5.17(-2.70%)
Sep 14, 2020 185.65 194.20 185.65 191.61 632,535 +7.91(+4.31%)
Sep 11, 2020 186.63 186.63 181.66 183.70 431,879 -2.39(-1.29%)
Sep 10, 2020 188.97 190.67 185.62 186.09 669,400 -2.17(-1.15%)
Sep 09, 2020 188.78 192.80 186.63 188.26 820,836 -2.64(-1.38%)
Sep 08, 2020 191.63 192.76 187.67 190.90 468,769 -2.32(-1.20%)
Sep 04, 2020 190.94 194.47 189.23 193.22 401,934 +2.00(+1.05%)
Sep 03, 2020 191.93 195.79 189.63 191.22 367,554 +0.83(+0.43%)
Sep 02, 2020 185.71 190.52 184.66 190.39 487,811 +4.97(+2.68%)
Sep 01, 2020 184.75 185.56 183.08 185.42 382,767 -1.12(-0.60%)
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%)
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.