Indicators

Essex Property Trust (NY: ESS )

258.95 -0.63 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	35.06	36.58	34.68	36.06	2,165,142	+1.57(+4.54%)
Mar 30, 2009	34.98	35.78	34.31	34.49	1,880,898	-4.02(-10.43%)
Mar 26, 2009	38.36	38.98	37.12	38.51	1,882,267	+0.16(+0.43%)
Mar 25, 2009	38.51	39.32	35.67	38.35	1,586,084	+0.46(+1.21%)
Mar 24, 2009	39.17	40.82	37.85	37.89	2,254,955	-2.93(-7.18%)
Mar 23, 2009	37.47	40.87	37.29	40.82	2,563,832	+5.26(+14.80%)
Mar 20, 2009	38.62	39.05	35.39	35.56	3,256,599	-4.13(-10.40%)
Mar 19, 2009	42.26	42.38	38.42	39.68	2,157,750	-2.16(-5.17%)
Mar 18, 2009	39.91	41.85	38.91	41.85	2,606,590	+0.24(+0.57%)
Mar 17, 2009	38.39	41.95	38.05	41.61	1,941,210	+3.22(+8.39%)
Mar 16, 2009	41.56	41.76	38.32	38.39	1,590,310	-2.97(-7.18%)
Mar 13, 2009	41.17	41.95	40.19	41.35	0	-0.57(-1.36%)
Mar 12, 2009	39.56	42.52	38.72	41.93	2,017,913	+2.21(+5.56%)
Mar 11, 2009	39.82	40.92	38.32	39.72	3,474,583	+0.10(+0.25%)
Mar 10, 2009	35.85	39.76	35.61	39.62	2,954,540	+4.20(+11.86%)
Mar 09, 2009	34.10	35.68	34.02	35.42	1,803,037	+0.71(+2.05%)
Mar 06, 2009	35.08	35.16	32.44	34.71	0	+0.49(+1.43%)
Mar 05, 2009	34.85	34.92	33.29	34.22	1,922,616	-1.31(-3.68%)
Mar 04, 2009	34.54	36.51	33.61	35.53	2,077,992	+3.60(+11.29%)

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.