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 (%)
Sep 30, 2016 178.28 178.42 174.64 174.68 473,970 -2.30(-1.30%)
Sep 29, 2016 177.50 179.39 175.74 176.97 419,036 -1.40(-0.78%)
Sep 28, 2016 177.88 179.54 177.00 178.37 560,976 +0.63(+0.35%)
Sep 27, 2016 180.02 180.79 177.47 177.74 559,793 -2.06(-1.15%)
Sep 26, 2016 179.34 181.12 179.15 179.81 442,414 -0.05(-0.03%)
Sep 23, 2016 179.53 181.69 177.19 179.85 591,852 -0.20(-0.11%)
Sep 22, 2016 180.83 182.10 179.19 180.06 552,359 +0.74(+0.41%)
Sep 21, 2016 176.11 180.03 174.74 179.31 773,225 +3.26(+1.85%)
Sep 20, 2016 176.63 176.63 175.75 176.05 322,863 +0.79(+0.45%)
Sep 19, 2016 173.40 175.53 173.28 175.26 239,413 +2.38(+1.38%)
Sep 16, 2016 172.25 173.04 171.63 172.88 565,634 +0.01(+0.00%)
Sep 15, 2016 171.62 173.13 170.79 172.87 432,865 +0.73(+0.43%)
Sep 14, 2016 170.94 172.61 169.97 172.14 379,301 +1.57(+0.92%)
Sep 13, 2016 173.86 174.14 170.28 170.57 599,374 -4.69(-2.68%)
Sep 12, 2016 170.82 176.18 170.31 175.26 591,048 +3.93(+2.30%)
Sep 09, 2016 171.47 175.26 170.61 171.32 579,286 -5.34(-3.02%)
Sep 08, 2016 178.76 178.76 176.51 176.67 662,672 -2.41(-1.34%)
Sep 07, 2016 178.88 179.11 176.87 179.07 291,564 -0.05(-0.03%)
Sep 06, 2016 175.98 179.16 174.97 179.13 313,385 +3.19(+1.82%)
Sep 02, 2016 177.49 175.94 175.94 175.94 417,408 -0.76(-0.43%)
Sep 01, 2016 176.68 177.26 175.74 176.69 335,991 -0.19(-0.11%)
Aug 31, 2016 175.69 177.39 174.74 176.88 527,168 +1.05(+0.60%)
Aug 30, 2016 175.76 175.98 173.68 175.83 301,906 +0.27(+0.15%)
Aug 29, 2016 173.46 176.68 173.46 175.55 310,471 +2.63(+1.52%)
Aug 26, 2016 175.85 177.17 171.81 172.92 366,320 -2.73(-1.55%)
Aug 25, 2016 174.10 176.76 172.96 175.65 329,771 +1.82(+1.05%)
Aug 24, 2016 174.81 174.81 172.44 173.82 217,040 -0.65(-0.37%)
Aug 23, 2016 174.91 175.42 173.97 174.48 247,500 +0.00(+0.00%)
Aug 22, 2016 175.32 176.12 173.70 174.48 232,147 -0.44(-0.25%)
Aug 19, 2016 176.60 176.60 173.85 174.91 368,736 -2.34(-1.32%)
Aug 18, 2016 177.11 178.27 176.22 177.26 272,409 -0.34(-0.19%)
Aug 17, 2016 179.36 179.36 175.34 177.60 387,161 -1.61(-0.90%)
Aug 16, 2016 179.60 180.28 178.37 179.21 358,444 -1.21(-0.67%)
Aug 15, 2016 178.58 181.19 178.58 180.42 359,240 +1.74(+0.97%)
Aug 12, 2016 178.12 181.12 177.25 178.69 493,330 +0.58(+0.32%)
Aug 11, 2016 181.18 182.56 176.47 178.11 576,646 -3.14(-1.73%)
Aug 10, 2016 182.23 182.93 180.28 181.25 319,428 -0.68(-0.38%)
Aug 09, 2016 181.87 182.31 180.59 181.93 471,814 +0.30(+0.17%)
Aug 08, 2016 179.91 183.80 179.61 181.63 403,333 +2.02(+1.12%)
Aug 05, 2016 178.99 179.92 177.85 179.61 257,031 +0.86(+0.48%)
Aug 04, 2016 179.86 179.86 178.44 178.75 304,156 -0.72(-0.40%)
Aug 03, 2016 180.59 180.59 178.86 179.47 364,284 -0.84(-0.47%)
Aug 02, 2016 182.02 182.63 179.75 180.31 441,180 -2.42(-1.33%)
Aug 01, 2016 182.05 184.25 181.49 182.74 623,955 +0.58(+0.32%)
Jul 29, 2016 172.49 182.46 172.49 182.16 1,456,793 +10.35(+6.02%)
Jul 28, 2016 170.39 173.24 169.86 171.81 573,169 +1.39(+0.81%)
Jul 27, 2016 171.55 172.13 169.14 170.42 1,179,827 -3.05(-1.76%)
Jul 26, 2016 175.41 175.95 172.94 173.47 444,227 -2.86(-1.62%)
Jul 25, 2016 177.13 178.28 175.80 176.33 322,046 -0.46(-0.26%)
Jul 22, 2016 176.42 177.64 176.42 176.79 517,015 +0.43(+0.24%)
Jul 21, 2016 175.92 176.42 174.68 176.36 351,921 +0.07(+0.04%)
Jul 20, 2016 176.57 176.57 174.71 176.29 331,243 -0.19(-0.11%)
Jul 19, 2016 175.46 176.48 174.56 176.48 491,806 +0.75(+0.43%)
Jul 18, 2016 176.31 177.27 174.63 175.73 620,928 -0.75(-0.43%)
Jul 15, 2016 178.28 179.05 175.18 176.49 576,000 -2.29(-1.28%)
Jul 14, 2016 183.37 183.37 178.26 178.78 384,472 -3.68(-2.01%)
Jul 13, 2016 181.67 182.63 180.53 182.45 297,746 +1.71(+0.94%)
Jul 12, 2016 180.49 181.49 179.10 180.75 419,686 +0.58(+0.32%)
Jul 11, 2016 180.41 180.90 178.86 180.17 260,391 +0.00(+0.00%)
Jul 08, 2016 179.91 181.14 178.44 180.17 453,406 +2.00(+1.12%)
Jul 07, 2016 179.18 179.18 177.02 178.17 445,878 -1.01(-0.56%)
Jul 06, 2016 179.56 180.62 178.34 179.18 463,391 -0.90(-0.50%)
Jul 05, 2016 178.44 181.06 178.44 180.08 582,775 +1.99(+1.12%)
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.