Skip to main content

Essex Property Trust (NY: ESS )

209.91 +2.57 (+1.24%)
Official Closing Price Updated: 6:30 PM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2023 209.20 210.07 206.83 209.91 348,454 +2.57(+1.24%)
Oct 03, 2023 207.77 209.29 206.42 207.34 415,013 -1.51(-0.72%)
Oct 02, 2023 211.12 213.46 207.94 208.85 322,138 -3.24(-1.53%)
Sep 29, 2023 213.97 215.63 210.38 212.09 362,641 +1.34(+0.64%)
Sep 28, 2023 209.59 212.20 209.59 210.75 257,197 +2.32(+1.11%)
Sep 27, 2023 212.86 213.27 207.84 208.43 390,897 -2.90(-1.37%)
Sep 26, 2023 212.47 213.76 210.60 211.33 272,822 -2.61(-1.22%)
Sep 25, 2023 212.33 214.38 212.90 213.94 314,459 +0.66(+0.31%)
Sep 22, 2023 216.36 217.03 212.93 213.28 374,547 -3.40(-1.57%)
Sep 21, 2023 220.18 221.47 216.57 216.68 470,083 -4.74(-2.14%)
Sep 20, 2023 221.44 224.40 220.21 221.42 297,080 +1.77(+0.81%)
Sep 19, 2023 221.98 221.98 218.78 219.65 290,507 -1.75(-0.79%)
Sep 18, 2023 221.89 222.97 218.89 221.40 391,193 -1.36(-0.61%)
Sep 15, 2023 221.23 223.52 219.48 222.75 603,043 +0.12(+0.05%)
Sep 14, 2023 222.82 224.04 220.53 222.63 596,765 +2.08(+0.94%)
Sep 13, 2023 222.99 223.70 219.08 220.56 379,275 -2.63(-1.18%)
Sep 12, 2023 220.96 223.22 218.40 223.19 520,548 +1.57(+0.71%)
Sep 11, 2023 223.20 223.27 219.34 221.61 422,328 -1.21(-0.54%)
Sep 08, 2023 227.01 228.14 220.98 222.82 691,477 -5.88(-2.57%)
Sep 07, 2023 232.52 232.94 228.51 228.71 736,472 -5.11(-2.19%)
Sep 06, 2023 232.42 234.70 232.09 233.82 324,667 +0.61(+0.26%)
Sep 05, 2023 235.04 236.02 232.70 233.21 242,679 -1.71(-0.73%)
Sep 01, 2023 236.95 237.32 234.06 234.92 294,979 -0.86(-0.37%)
Aug 31, 2023 237.10 237.92 234.82 235.78 490,112 -1.75(-0.74%)
Aug 30, 2023 237.16 239.93 236.60 237.53 283,850 +1.14(+0.48%)
Aug 29, 2023 234.87 236.54 233.15 236.39 400,187 +1.00(+0.42%)
Aug 28, 2023 236.00 237.18 234.67 235.39 262,263 +0.75(+0.32%)
Aug 25, 2023 236.09 236.55 234.30 234.64 351,258 -0.33(-0.14%)
Aug 24, 2023 236.33 240.49 234.62 234.97 228,984 -0.52(-0.22%)
Aug 23, 2023 232.47 235.56 231.97 235.49 218,572 +4.01(+1.73%)
Aug 22, 2023 231.88 232.83 230.33 231.48 217,301 +0.89(+0.39%)
Aug 21, 2023 232.46 233.52 228.65 230.59 236,695 -3.13(-1.34%)
Aug 18, 2023 232.12 235.92 231.94 233.72 236,310 -0.14(-0.06%)
Aug 17, 2023 235.94 237.93 233.53 233.86 270,865 -1.55(-0.66%)
Aug 16, 2023 236.06 237.15 233.53 235.41 221,892 -0.15(-0.06%)
Aug 15, 2023 235.06 237.13 234.65 235.56 200,761 -1.76(-0.74%)
Aug 14, 2023 242.31 243.39 237.04 237.32 350,844 -5.52(-2.27%)
Aug 11, 2023 238.47 243.01 238.47 242.84 210,240 +2.66(+1.11%)
Aug 10, 2023 240.15 242.74 238.47 240.18 260,590 +1.50(+0.63%)
Aug 09, 2023 239.36 239.97 237.64 238.68 246,564 -1.22(-0.51%)
Aug 08, 2023 240.89 241.28 238.17 239.89 316,864 -2.76(-1.14%)
Aug 07, 2023 241.68 243.26 241.38 242.65 243,746 +1.41(+0.58%)
Aug 04, 2023 240.57 246.07 240.38 241.25 346,304 -0.25(-0.10%)
Aug 03, 2023 240.22 241.60 235.27 241.49 387,417 -0.44(-0.18%)
Aug 02, 2023 240.33 243.06 239.48 241.94 440,016 +0.57(+0.24%)
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.