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

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
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 (%)
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.