Indicators

Essex Property Trust (NY: ESS )

306.21 -6.21 (-1.99%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	263.33	265.30	261.06	264.40	1,058,370	+1.60(+0.61%)
Jul 28, 2022	257.13	263.63	255.92	262.81	436,623	+6.92(+2.70%)
Jul 27, 2022	251.52	259.64	251.52	255.88	590,938	+3.33(+1.32%)
Jul 26, 2022	252.91	254.48	251.77	252.55	403,161	-0.11(-0.04%)
Jul 25, 2022	251.90	254.30	251.46	252.66	450,409	+0.00(+0.00%)
Jul 22, 2022	250.18	252.74	248.12	252.66	574,354	+3.88(+1.56%)
Jul 21, 2022	247.00	248.96	245.22	248.79	355,589	+1.33(+0.54%)
Jul 20, 2022	245.61	249.92	245.21	247.46	392,723	+1.46(+0.59%)
Jul 19, 2022	244.50	246.67	242.00	246.00	558,255	+3.70(+1.53%)
Jul 18, 2022	245.46	246.57	241.24	242.30	339,741	-2.65(-1.08%)
Jul 15, 2022	245.34	246.23	241.56	244.95	369,765	+3.85(+1.60%)
Jul 14, 2022	237.62	241.56	237.62	241.10	487,811	-0.35(-0.14%)
Jul 13, 2022	241.34	243.38	237.88	241.45	325,634	-2.22(-0.91%)
Jul 12, 2022	240.60	245.54	240.60	243.68	325,636	+1.35(+0.56%)
Jul 11, 2022	241.71	242.75	240.04	242.33	338,894	-0.29(-0.12%)
Jul 08, 2022	245.51	245.83	241.45	242.62	310,120	-2.91(-1.18%)
Jul 07, 2022	247.48	248.58	244.13	245.52	497,575	+0.05(+0.02%)
Jul 06, 2022	245.20	247.16	242.64	245.48	543,154	+1.40(+0.57%)
Jul 05, 2022	244.48	245.52	237.96	244.07	442,034	-2.06(-0.84%)

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.