Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essex Property Trust, Inc. Common Stock (NY:ESS)

281.65 -3.29 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 286.03 286.58 281.43 281.65 438,298 -3.29(-1.15%)
May 07, 2025 286.88 288.52 284.65 284.94 608,883 -1.29(-0.45%)
May 06, 2025 287.30 287.73 283.72 286.23 213,141 -2.08(-0.72%)
May 05, 2025 291.26 293.29 286.43 288.31 653,297 -4.51(-1.54%)
May 02, 2025 288.01 293.85 288.01 292.82 413,258 +8.35(+2.94%)
May 01, 2025 279.19 286.63 276.38 284.47 412,394 +5.32(+1.91%)
Apr 30, 2025 275.39 279.26 269.65 279.15 731,060 +3.99(+1.45%)
Apr 29, 2025 276.38 277.08 273.24 275.16 437,613 -2.41(-0.87%)
Apr 28, 2025 275.15 278.25 274.83 277.57 510,551 +2.07(+0.75%)
Apr 25, 2025 276.28 277.02 273.42 275.50 241,805 -1.10(-0.40%)
Apr 24, 2025 278.28 280.16 274.88 276.60 360,878 -0.49(-0.18%)
Apr 23, 2025 279.88 284.60 274.13 277.09 368,921 +0.72(+0.26%)
Apr 22, 2025 275.84 277.60 272.60 276.37 403,131 +5.48(+2.02%)
Apr 21, 2025 272.30 274.72 267.22 270.89 253,560 -4.40(-1.60%)
Apr 17, 2025 273.01 279.05 273.01 275.29 361,682 +3.39(+1.25%)
Apr 16, 2025 272.33 278.50 271.24 271.90 615,790 -1.49(-0.55%)
Apr 15, 2025 274.03 277.79 273.02 273.39 697,507 +0.73(+0.27%)
Apr 14, 2025 265.48 273.33 264.56 272.66 596,782 +9.18(+3.48%)
Apr 11, 2025 259.96 266.05 254.78 263.48 552,261 +0.63(+0.24%)
Apr 10, 2025 269.25 274.04 258.63 262.85 737,138 -9.10(-3.35%)
Apr 09, 2025 249.00 273.13 243.85 271.95 892,648 +17.30(+6.79%)
Apr 08, 2025 270.27 270.27 251.68 254.65 563,007 -7.74(-2.95%)
Apr 07, 2025 268.13 276.46 256.18 262.39 708,841 -8.64(-3.19%)
Apr 04, 2025 288.38 289.91 270.93 271.03 686,909 -23.32(-7.92%)
Apr 03, 2025 305.37 307.00 292.59 294.35 627,201 -12.85(-4.18%)
Apr 02, 2025 304.13 308.52 302.43 307.20 516,037 +1.69(+0.55%)
Apr 01, 2025 306.99 308.15 301.70 305.51 411,415 -1.06(-0.35%)
Mar 31, 2025 304.73 309.07 302.80 306.57 568,089 +3.14(+1.03%)
Mar 28, 2025 304.26 304.26 300.72 303.43 291,176 +1.19(+0.39%)
Mar 27, 2025 304.38 307.50 301.74 302.24 290,034 -1.42(-0.47%)
Mar 26, 2025 301.54 304.69 300.00 303.66 579,599 +3.19(+1.06%)
Mar 25, 2025 302.60 305.63 297.60 300.46 379,424 -2.19(-0.72%)
Mar 24, 2025 298.72 302.94 296.92 302.66 458,490 +5.12(+1.72%)
Mar 21, 2025 298.77 300.96 293.37 297.54 856,810 -2.00(-0.67%)
Mar 20, 2025 297.93 300.96 294.84 299.54 449,096 +2.81(+0.95%)
Mar 19, 2025 296.26 299.15 293.75 296.74 357,627 +0.35(+0.12%)
Mar 18, 2025 298.06 300.13 292.77 296.39 439,663 -1.38(-0.46%)
Mar 17, 2025 292.12 299.43 292.12 297.77 407,233 +5.24(+1.79%)
Mar 14, 2025 287.90 293.32 286.65 292.53 583,888 +6.34(+2.21%)
Mar 13, 2025 290.52 291.77 284.81 286.20 335,513 -4.22(-1.45%)
Mar 12, 2025 292.17 293.24 288.59 290.42 353,541 -2.64(-0.90%)
Mar 11, 2025 298.27 298.27 289.25 293.06 491,483 -3.55(-1.20%)
Mar 10, 2025 298.34 302.01 295.75 296.61 487,503 -2.60(-0.87%)
Mar 07, 2025 299.70 304.17 297.00 299.21 559,253 +0.30(+0.10%)
Mar 06, 2025 302.78 302.78 295.60 298.91 401,447 -6.72(-2.20%)
Mar 05, 2025 301.40 306.07 300.45 305.63 278,182 +0.62(+0.20%)
Mar 04, 2025 311.45 313.63 304.64 305.01 396,045 -6.21(-1.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.