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

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
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 (%)
Jan 31, 2024 234.10 236.42 230.43 230.87 809,515 -1.19(-0.51%)
Jan 30, 2024 232.32 234.02 230.96 232.05 302,581 -2.41(-1.03%)
Jan 29, 2024 233.91 235.79 233.05 234.46 283,541 +0.49(+0.21%)
Jan 26, 2024 232.18 234.12 230.06 233.97 296,197 +2.47(+1.06%)
Jan 25, 2024 234.45 235.41 230.74 231.51 500,991 -0.73(-0.32%)
Jan 24, 2024 237.50 238.29 232.09 232.24 445,687 -4.06(-1.72%)
Jan 23, 2024 240.34 240.34 234.47 236.30 382,939 -3.42(-1.43%)
Jan 22, 2024 239.56 240.56 238.02 239.72 400,949 +1.36(+0.57%)
Jan 19, 2024 236.91 239.64 235.35 238.37 707,484 +1.98(+0.84%)
Jan 18, 2024 238.84 239.50 236.00 236.39 421,659 -2.81(-1.18%)
Jan 17, 2024 243.29 245.98 237.16 239.20 522,595 -7.01(-2.85%)
Jan 16, 2024 245.71 247.32 243.96 246.21 428,179 -0.31(-0.12%)
Jan 12, 2024 248.09 249.17 245.65 246.51 420,256 +0.99(+0.40%)
Jan 11, 2024 243.44 245.71 243.21 245.52 338,342 +0.20(+0.08%)
Jan 10, 2024 245.62 246.90 244.19 245.32 323,088 +0.00(+0.00%)
Jan 09, 2024 242.92 246.59 240.42 245.32 337,001 -0.45(-0.18%)
Jan 08, 2024 241.16 245.80 239.49 245.77 374,644 +4.70(+1.95%)
Jan 05, 2024 239.17 243.04 238.50 241.07 481,256 -0.22(-0.09%)
Jan 04, 2024 239.18 243.10 239.18 241.29 376,010 +1.05(+0.44%)
Jan 03, 2024 245.19 245.27 239.32 240.24 368,132 -7.06(-2.85%)
Jan 02, 2024 244.46 248.53 244.46 247.29 331,663 +1.91(+0.78%)
Dec 29, 2023 246.20 247.92 245.27 245.38 462,937 -2.47(-1.00%)
Dec 28, 2023 244.77 247.96 244.28 247.86 336,265 +3.45(+1.41%)
Dec 27, 2023 241.63 244.48 241.38 244.41 206,636 +2.07(+0.85%)
Dec 26, 2023 239.91 242.68 239.77 242.34 235,830 +2.70(+1.13%)
Dec 22, 2023 238.67 241.75 238.67 239.64 272,256 +2.21(+0.93%)
Dec 21, 2023 237.41 238.25 233.71 237.44 369,916 +1.66(+0.70%)
Dec 20, 2023 240.96 241.56 235.58 235.78 505,910 -5.31(-2.20%)
Dec 19, 2023 242.50 242.50 239.69 241.08 452,155 -0.31(-0.13%)
Dec 18, 2023 240.10 242.68 239.43 241.40 592,828 +1.19(+0.49%)
Dec 15, 2023 241.60 242.22 237.17 240.21 1,055,248 -3.48(-1.43%)
Dec 14, 2023 238.97 246.61 238.39 243.69 743,145 +9.91(+4.24%)
Dec 13, 2023 224.13 235.73 223.19 233.78 492,823 +10.57(+4.74%)
Dec 12, 2023 222.08 224.55 220.94 223.21 608,082 +0.53(+0.24%)
Dec 11, 2023 221.04 222.72 219.58 222.68 481,158 +0.94(+0.42%)
Dec 08, 2023 219.48 221.82 219.03 221.74 338,492 +1.24(+0.56%)
Dec 07, 2023 218.91 222.08 218.00 220.50 500,837 +1.15(+0.52%)
Dec 06, 2023 217.70 221.76 217.30 219.35 599,874 +2.13(+0.98%)
Dec 05, 2023 216.82 217.38 214.35 217.22 382,296 -1.24(-0.57%)
Dec 04, 2023 214.99 218.92 214.71 218.46 607,031 +2.07(+0.96%)
Dec 01, 2023 209.92 216.62 208.92 216.39 461,105 +7.06(+3.37%)
Nov 30, 2023 208.64 210.09 207.26 209.33 594,991 +1.21(+0.58%)
Nov 29, 2023 210.62 212.31 207.50 208.12 321,957 -0.27(-0.13%)
Nov 28, 2023 207.45 210.49 206.29 208.39 446,465 +0.31(+0.15%)
Nov 27, 2023 209.66 209.73 207.90 208.07 340,995 -2.49(-1.18%)
Nov 24, 2023 208.81 210.64 208.13 210.56 78,084 +1.83(+0.88%)
Nov 22, 2023 210.92 210.92 207.87 208.73 201,080 +0.19(+0.09%)
Nov 21, 2023 208.49 210.04 207.50 208.54 263,122 -0.38(-0.18%)
Nov 20, 2023 206.33 209.84 205.12 208.93 338,939 +1.99(+0.96%)
Nov 17, 2023 208.56 208.60 205.21 206.94 285,918 -0.54(-0.26%)
Nov 16, 2023 210.47 210.47 207.39 207.48 269,218 -1.97(-0.94%)
Nov 15, 2023 212.09 213.81 209.18 209.45 325,226 -2.50(-1.18%)
Nov 14, 2023 207.38 213.98 207.38 211.95 453,067 +10.27(+5.09%)
Nov 13, 2023 204.07 205.22 200.68 201.68 364,578 -4.89(-2.37%)
Nov 10, 2023 204.20 207.34 203.27 206.57 340,287 +3.02(+1.48%)
Nov 09, 2023 207.35 207.63 203.09 203.55 284,007 -3.25(-1.57%)
Nov 08, 2023 206.68 207.26 204.60 206.80 369,310 +1.46(+0.71%)
Nov 07, 2023 208.39 208.39 204.01 205.34 290,166 -2.81(-1.35%)
Nov 06, 2023 211.85 211.85 206.13 208.15 287,947 -4.90(-2.30%)
Nov 03, 2023 210.74 217.86 210.74 213.06 386,853 +5.39(+2.60%)
Nov 02, 2023 206.16 207.73 204.38 207.66 913,357 +3.81(+1.87%)
Nov 01, 2023 209.77 209.77 202.60 203.85 700,588 -5.93(-2.83%)
Oct 31, 2023 206.95 211.37 204.75 209.78 842,928 +3.81(+1.85%)
Oct 30, 2023 204.74 206.88 201.50 205.97 615,465 +3.39(+1.67%)
Oct 27, 2023 207.08 211.06 199.91 202.58 1,222,805 -1.92(-0.94%)
Oct 26, 2023 207.22 209.68 204.10 204.50 763,118 -1.69(-0.82%)
Oct 25, 2023 209.93 210.22 206.08 206.19 346,768 -4.35(-2.07%)
Oct 24, 2023 206.40 211.04 206.07 210.54 448,468 +5.28(+2.57%)
Oct 23, 2023 205.08 208.28 204.51 205.27 454,235 -2.31(-1.11%)
Oct 20, 2023 210.51 212.83 207.44 207.57 323,093 -2.58(-1.23%)
Oct 19, 2023 210.17 213.01 209.00 210.15 368,810 -1.30(-0.61%)
Oct 18, 2023 213.38 214.43 211.01 211.45 253,929 -3.40(-1.58%)
Oct 17, 2023 213.96 216.94 213.41 214.85 357,331 -0.40(-0.19%)
Oct 16, 2023 217.10 217.10 213.28 215.25 600,882 +0.04(+0.02%)
Oct 13, 2023 217.16 217.22 214.05 215.21 486,731 -1.00(-0.46%)
Oct 12, 2023 217.01 218.21 215.13 216.21 243,051 -1.78(-0.82%)
Oct 11, 2023 215.24 218.33 214.96 218.00 350,528 +4.95(+2.32%)
Oct 10, 2023 214.04 217.02 212.53 213.05 483,744 -1.52(-0.71%)
Oct 09, 2023 210.30 215.28 210.30 214.57 362,646 +2.81(+1.33%)
Oct 06, 2023 206.47 212.92 205.54 211.75 444,130 +3.50(+1.68%)
Oct 05, 2023 206.09 208.67 204.78 208.25 256,616 +2.40(+1.17%)
Oct 04, 2023 205.15 206.00 202.83 205.85 355,330 +2.52(+1.24%)
Oct 03, 2023 203.75 205.24 202.43 203.33 423,202 -1.48(-0.72%)
Oct 02, 2023 207.03 209.32 203.92 204.81 328,494 -3.18(-1.53%)
Sep 29, 2023 209.83 211.46 206.31 207.99 369,797 +1.31(+0.64%)
Sep 28, 2023 205.53 208.09 205.53 206.67 262,272 +2.28(+1.11%)
Sep 27, 2023 208.74 209.14 203.81 204.40 398,611 -2.84(-1.37%)
Sep 26, 2023 208.36 209.62 206.52 207.24 278,206 -2.56(-1.22%)
Sep 25, 2023 208.22 210.24 208.78 209.80 320,665 +0.65(+0.31%)
Sep 22, 2023 212.18 212.83 208.81 209.15 381,938 -3.34(-1.57%)
Sep 21, 2023 215.92 217.19 212.38 212.49 479,359 -4.65(-2.14%)
Sep 20, 2023 217.15 220.06 215.95 217.13 302,942 +1.74(+0.81%)
Sep 19, 2023 217.68 217.68 214.55 215.40 296,239 -1.72(-0.79%)
Sep 18, 2023 217.60 218.65 214.66 217.11 398,912 -1.33(-0.61%)
Sep 15, 2023 216.95 219.20 215.23 218.44 614,943 +0.12(+0.05%)
Sep 14, 2023 218.51 219.70 216.26 218.32 608,541 +2.04(+0.94%)
Sep 13, 2023 218.67 219.37 214.84 216.29 386,759 -2.58(-1.18%)
Sep 12, 2023 216.69 218.90 214.17 218.87 530,820 +1.54(+0.71%)
Sep 11, 2023 218.88 218.95 215.10 217.32 430,662 -1.18(-0.54%)
Sep 08, 2023 222.62 223.73 216.70 218.51 705,122 -5.77(-2.57%)
Sep 07, 2023 228.02 228.43 224.09 224.28 751,005 -5.01(-2.19%)
Sep 06, 2023 227.93 230.16 227.60 229.29 331,074 +0.60(+0.26%)
Sep 05, 2023 230.50 231.46 228.20 228.69 247,467 -1.68(-0.73%)
Sep 01, 2023 232.37 232.73 229.53 230.37 300,800 -0.84(-0.36%)
Aug 31, 2023 232.51 233.31 230.28 231.21 499,783 -1.72(-0.74%)
Aug 30, 2023 232.57 235.29 232.02 232.93 289,451 +1.12(+0.48%)
Aug 29, 2023 230.32 231.96 228.63 231.82 408,084 +0.98(+0.42%)
Aug 28, 2023 231.43 232.59 230.13 230.84 267,439 +0.74(+0.32%)
Aug 25, 2023 231.53 231.98 229.77 230.10 358,189 -0.32(-0.14%)
Aug 24, 2023 231.76 235.83 230.08 230.42 233,503 -0.51(-0.22%)
Aug 23, 2023 227.97 231.00 227.48 230.93 222,885 +3.93(+1.73%)
Aug 22, 2023 227.39 228.32 225.87 227.00 221,589 +0.87(+0.39%)
Aug 21, 2023 227.97 229.00 224.22 226.13 241,366 -3.06(-1.34%)
Aug 18, 2023 227.63 231.35 227.45 229.20 240,973 -0.14(-0.06%)
Aug 17, 2023 231.38 233.33 229.01 229.33 276,210 -1.52(-0.66%)
Aug 16, 2023 231.50 232.56 229.01 230.86 226,270 -0.15(-0.06%)
Aug 15, 2023 230.51 232.54 230.11 231.00 204,723 -1.73(-0.74%)
Aug 14, 2023 237.62 238.68 232.46 232.73 357,767 -5.41(-2.27%)
Aug 11, 2023 233.85 238.30 233.85 238.14 214,389 +2.61(+1.11%)
Aug 10, 2023 235.50 238.04 233.85 235.53 265,732 +1.47(+0.63%)
Aug 09, 2023 234.72 235.33 233.04 234.06 251,430 -1.19(-0.51%)
Aug 08, 2023 236.23 236.61 233.56 235.25 323,116 -2.71(-1.14%)
Aug 07, 2023 237.00 238.56 236.71 237.96 248,556 +1.38(+0.58%)
Aug 04, 2023 235.92 241.31 235.72 236.58 353,138 -0.24(-0.10%)
Aug 03, 2023 235.57 236.93 230.72 236.82 395,062 -0.44(-0.18%)
Aug 02, 2023 235.68 238.35 234.85 237.26 448,699 +0.56(+0.24%)
Aug 01, 2023 234.76 236.85 234.26 236.69 675,848 +0.47(+0.20%)
Jul 31, 2023 231.19 239.30 229.96 236.22 1,951,535 +6.05(+2.63%)
Jul 28, 2023 231.06 233.32 226.78 230.17 840,515 +5.39(+2.40%)
Jul 27, 2023 233.52 233.52 224.46 224.77 630,881 -7.47(-3.22%)
Jul 26, 2023 232.89 234.72 230.02 232.24 486,274 -0.31(-0.13%)
Jul 25, 2023 236.52 237.39 231.02 232.55 465,062 -4.49(-1.89%)
Jul 24, 2023 238.60 239.46 236.17 237.04 412,001 -0.72(-0.30%)
Jul 21, 2023 237.14 238.09 235.56 237.76 406,096 +1.16(+0.49%)
Jul 20, 2023 235.06 236.66 232.04 236.60 303,709 +0.86(+0.37%)
Jul 19, 2023 232.98 236.57 232.98 235.73 454,502 +3.16(+1.36%)
Jul 18, 2023 232.33 234.29 230.41 232.57 477,903 -2.66(-1.13%)
Jul 17, 2023 236.47 238.89 234.67 235.23 349,688 -2.82(-1.19%)
Jul 14, 2023 235.94 238.82 234.91 238.05 344,201 +0.98(+0.41%)
Jul 13, 2023 232.92 237.37 231.94 237.07 494,317 +3.63(+1.55%)
Jul 12, 2023 233.97 236.59 233.38 233.44 575,133 +2.52(+1.09%)
Jul 11, 2023 228.41 231.12 226.92 230.92 221,643 +3.69(+1.62%)
Jul 10, 2023 224.75 227.36 224.29 227.24 352,563 +1.01(+0.45%)
Jul 07, 2023 225.79 227.65 224.48 226.23 387,585 -1.55(-0.68%)
Jul 06, 2023 224.87 228.28 221.00 227.78 469,608 -0.37(-0.16%)
Jul 05, 2023 227.02 230.70 226.13 228.15 402,211 -1.32(-0.58%)
Jul 03, 2023 226.30 230.63 225.69 229.47 153,996 +2.22(+0.98%)
Jun 30, 2023 228.39 230.39 223.00 227.25 628,772 +1.19(+0.53%)
Jun 29, 2023 220.48 226.12 219.49 226.06 326,282 +4.96(+2.24%)
Jun 28, 2023 220.44 224.01 219.28 221.10 388,023 -0.73(-0.33%)
Jun 27, 2023 219.87 221.96 218.21 221.83 392,445 +2.34(+1.07%)
Jun 26, 2023 211.26 219.54 210.94 219.49 430,517 +8.23(+3.89%)
Jun 23, 2023 215.32 215.72 210.74 211.26 700,182 -4.78(-2.21%)
Jun 22, 2023 222.88 222.88 214.83 216.04 556,601 -7.37(-3.30%)
Jun 21, 2023 223.30 224.26 221.89 223.41 399,991 -1.46(-0.65%)
Jun 20, 2023 225.95 226.75 224.16 224.87 349,002 -2.61(-1.15%)
Jun 16, 2023 227.57 227.94 226.25 227.48 759,518 +2.03(+0.90%)
Jun 15, 2023 223.55 225.57 222.48 225.45 436,475 +15.53(+7.40%)
May 08, 2023 210.08 211.21 208.76 209.92 278,621 -1.31(-0.62%)
May 05, 2023 209.39 211.71 208.98 211.24 295,490 +3.26(+1.57%)
May 04, 2023 207.89 209.56 205.66 207.97 279,743 -0.05(-0.02%)
May 03, 2023 210.66 211.02 207.11 208.02 411,918 -0.50(-0.24%)
May 02, 2023 210.96 211.95 204.80 208.52 366,478 -3.35(-1.58%)
May 01, 2023 212.08 215.08 211.71 211.87 429,935 +0.89(+0.42%)
Apr 28, 2023 204.94 212.05 203.92 210.98 617,429 +7.94(+3.91%)
Apr 27, 2023 200.43 204.88 199.73 203.04 452,683 +5.26(+2.66%)
Apr 26, 2023 199.71 201.66 197.14 197.78 394,046 -1.81(-0.91%)
Apr 25, 2023 202.52 202.52 199.40 199.59 278,304 -3.66(-1.80%)
Apr 24, 2023 205.38 205.38 200.48 203.25 365,467 -0.71(-0.35%)
Apr 21, 2023 203.36 204.78 201.94 203.96 373,799 +0.67(+0.33%)
Apr 20, 2023 206.22 206.22 202.59 203.29 225,753 -3.53(-1.71%)
Apr 19, 2023 202.15 206.99 201.79 206.82 250,321 +3.17(+1.56%)
Apr 18, 2023 204.37 205.03 202.81 203.65 240,154 -0.86(-0.42%)
Apr 17, 2023 197.30 204.56 197.30 204.52 451,657 +4.86(+2.43%)
Apr 14, 2023 202.51 203.27 197.21 199.66 297,954 -2.73(-1.35%)
Apr 13, 2023 201.61 203.64 200.12 202.38 256,505 -0.23(-0.11%)
Apr 12, 2023 206.42 207.14 202.08 202.62 357,486 -0.38(-0.18%)
Apr 11, 2023 202.02 203.91 200.97 202.99 445,200 +0.62(+0.30%)
Apr 10, 2023 199.40 202.44 198.61 202.38 474,787 +0.99(+0.49%)
Apr 06, 2023 202.60 202.60 199.64 201.39 418,134 +0.29(+0.14%)
Apr 05, 2023 199.97 202.38 199.46 201.10 508,177 +1.11(+0.56%)
Apr 04, 2023 201.19 201.19 197.06 199.98 403,676 -0.06(-0.03%)
Apr 03, 2023 200.37 203.23 199.06 200.04 392,821 -0.77(-0.38%)
Mar 31, 2023 197.24 201.05 196.47 200.81 622,626 +4.76(+2.43%)
Mar 30, 2023 196.59 197.29 194.75 196.05 389,498 +2.09(+1.08%)
Mar 29, 2023 192.11 193.96 191.44 193.95 458,174 +3.84(+2.02%)
Mar 28, 2023 188.24 191.56 188.24 190.11 277,177 -0.79(-0.41%)
Mar 27, 2023 192.47 193.57 190.67 190.90 475,392 +0.30(+0.16%)
Mar 24, 2023 185.62 190.73 185.15 190.59 581,741 +4.37(+2.34%)
Mar 23, 2023 189.86 191.50 186.09 186.23 532,835 -2.90(-1.53%)
Mar 22, 2023 192.81 195.27 188.93 189.12 502,278 -6.57(-3.36%)
Mar 21, 2023 198.67 199.41 194.40 195.69 533,481 -2.32(-1.17%)
Mar 20, 2023 196.69 199.42 195.35 198.01 401,693 +1.32(+0.67%)
Mar 17, 2023 200.71 201.14 196.59 196.69 763,634 -4.45(-2.21%)
Mar 16, 2023 203.90 204.17 198.89 201.14 524,572 -4.66(-2.26%)
Mar 15, 2023 202.03 206.07 201.12 205.80 655,238 +2.18(+1.07%)
Mar 14, 2023 206.91 208.29 202.02 203.62 648,589 +0.47(+0.23%)
Mar 13, 2023 199.36 204.98 198.76 203.14 853,311 +2.49(+1.24%)
Mar 10, 2023 215.24 215.24 200.09 200.66 1,152,712 -14.41(-6.70%)
Mar 09, 2023 221.24 221.24 214.54 215.07 588,151 -5.56(-2.52%)
Mar 08, 2023 215.87 222.11 215.68 220.63 454,753 +4.19(+1.93%)
Mar 07, 2023 222.47 222.59 215.61 216.44 386,057 -6.32(-2.84%)
Mar 06, 2023 221.66 224.19 221.43 222.77 345,022 +2.35(+1.07%)
Mar 03, 2023 217.56 221.21 216.91 220.41 385,897 +5.36(+2.49%)
Mar 02, 2023 209.82 215.64 209.82 215.05 1,362,097 +3.50(+1.66%)
Mar 01, 2023 213.92 214.76 209.75 211.54 453,554 -4.96(-2.29%)
Feb 28, 2023 215.61 219.69 215.35 216.50 638,723 +0.46(+0.21%)
Feb 27, 2023 220.26 220.72 214.51 216.04 436,277 -1.79(-0.82%)
Feb 24, 2023 219.13 219.13 216.68 217.83 431,768 -2.64(-1.20%)
Feb 23, 2023 222.00 222.36 218.07 220.47 278,266 +0.89(+0.41%)
Feb 22, 2023 219.96 221.33 218.53 219.58 352,527 -0.12(-0.06%)
Feb 21, 2023 222.19 223.25 218.51 219.70 356,989 -5.13(-2.28%)
Feb 17, 2023 225.04 225.51 222.07 224.83 468,834 -0.24(-0.11%)
Feb 16, 2023 223.75 228.76 223.15 225.06 528,673 -2.03(-0.89%)
Feb 15, 2023 225.03 227.28 224.39 227.09 619,813 +0.37(+0.16%)
Feb 14, 2023 222.37 228.07 222.14 226.72 1,072,546 +2.99(+1.34%)
Feb 13, 2023 222.34 225.58 222.21 223.73 639,715 +1.81(+0.82%)
Feb 10, 2023 223.20 225.54 221.65 221.92 792,713 -2.53(-1.12%)
Feb 09, 2023 224.31 226.60 223.57 224.45 1,165,691 +1.24(+0.56%)
Feb 08, 2023 217.75 224.23 216.32 223.20 779,078 +4.56(+2.08%)
Feb 07, 2023 213.13 220.34 212.69 218.65 785,041 +3.56(+1.66%)
Feb 06, 2023 215.57 216.18 213.96 215.09 485,488 -3.58(-1.64%)
Feb 03, 2023 220.54 220.54 215.90 218.66 771,153 -6.26(-2.78%)
Feb 02, 2023 218.34 226.34 218.34 224.92 566,935 +9.23(+4.28%)
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.