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

Essex Property Trust (NY: ESS )

246.92 -0.29 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 179.50 181.52 178.71 180.81 624,674 +1.17(+0.65%)
Mar 30, 2016 180.92 181.65 179.50 179.64 458,344 -1.02(-0.56%)
Mar 29, 2016 175.32 180.84 175.32 180.66 479,645 +5.41(+3.09%)
Mar 28, 2016 173.67 175.38 172.91 175.25 448,264 +1.58(+0.91%)
Mar 24, 2016 174.84 173.67 173.67 173.67 416,551 -1.76(-1.01%)
Mar 23, 2016 175.43 176.85 175.15 175.43 695,113 +0.02(+0.01%)
Mar 22, 2016 173.63 176.28 173.02 175.41 576,365 +1.71(+0.99%)
Mar 21, 2016 173.56 174.59 173.32 173.70 506,085 +0.14(+0.08%)
Mar 18, 2016 174.02 176.32 172.69 173.56 1,271,972 -0.24(-0.14%)
Mar 17, 2016 170.75 174.37 169.71 173.80 654,234 +3.35(+1.96%)
Mar 16, 2016 169.28 171.06 167.87 170.45 410,270 +0.54(+0.32%)
Mar 15, 2016 169.02 170.01 168.59 169.91 424,844 +0.16(+0.09%)
Mar 14, 2016 171.85 172.67 168.16 169.75 651,637 -2.55(-1.48%)
Mar 11, 2016 170.71 172.40 169.28 172.30 706,121 +2.89(+1.70%)
Mar 10, 2016 171.61 172.49 168.26 169.41 567,673 -1.21(-0.71%)
Mar 09, 2016 170.58 172.26 168.65 170.62 519,511 +0.24(+0.14%)
Mar 08, 2016 171.34 172.94 170.10 170.38 505,014 -0.95(-0.56%)
Mar 07, 2016 169.53 171.56 169.12 171.34 437,458 +0.52(+0.31%)
Mar 04, 2016 170.94 171.87 169.70 170.81 560,993 +1.11(+0.65%)
Mar 03, 2016 167.87 169.75 166.74 169.71 592,206 +2.34(+1.40%)
Mar 02, 2016 165.62 168.17 162.65 167.37 597,543 +1.08(+0.65%)
Mar 01, 2016 161.72 166.44 160.85 166.28 666,676 +5.61(+3.49%)
Feb 29, 2016 161.33 164.73 160.57 160.67 752,096 -0.54(-0.33%)
Feb 26, 2016 161.96 162.56 161.06 161.21 587,211 -0.78(-0.48%)
Feb 25, 2016 160.19 164.96 159.80 161.99 609,803 +2.75(+1.73%)
Feb 24, 2016 159.72 160.70 157.73 159.24 346,172 -1.34(-0.84%)
Feb 23, 2016 159.80 162.40 159.80 160.59 581,787 -0.28(-0.17%)
Feb 22, 2016 160.11 161.90 159.92 160.86 530,593 +1.85(+1.16%)
Feb 19, 2016 155.05 160.29 155.05 159.01 1,373,593 +3.91(+2.52%)
Feb 18, 2016 154.91 156.46 152.68 155.10 519,300 +0.35(+0.23%)
Feb 17, 2016 152.88 156.13 150.72 154.75 709,586 +2.26(+1.48%)
Feb 16, 2016 151.24 152.93 148.79 152.50 566,289 +2.37(+1.58%)
Feb 12, 2016 151.20 150.12 150.12 150.12 668,071 +2.52(+1.71%)
Feb 11, 2016 148.96 149.61 146.83 147.60 616,397 -3.48(-2.30%)
Feb 10, 2016 150.97 153.55 150.14 151.08 593,548 +2.53(+1.71%)
Feb 09, 2016 151.11 153.69 147.14 148.55 966,141 -3.59(-2.36%)
Feb 08, 2016 158.14 158.14 151.00 152.14 810,263 -3.33(-2.14%)
Feb 05, 2016 161.12 165.28 155.14 155.47 901,172 -6.46(-3.99%)
Feb 04, 2016 160.61 163.20 159.11 161.93 754,399 +0.41(+0.26%)
Feb 03, 2016 160.75 162.74 159.10 161.52 796,170 +1.58(+0.99%)
Feb 02, 2016 164.47 166.23 159.38 159.93 737,616 -4.54(-2.76%)
Feb 01, 2016 162.29 166.10 161.56 164.47 1,048,894 +0.86(+0.53%)
Jan 29, 2016 162.79 162.80 157.95 163.61 1,593,166 +1.79(+1.10%)
Jan 28, 2016 168.43 169.81 161.14 161.82 1,300,664 -7.42(-4.38%)
Jan 27, 2016 173.75 173.75 168.13 169.24 671,430 -4.51(-2.60%)
Jan 26, 2016 171.49 173.99 171.27 173.75 614,059 +2.46(+1.44%)
Jan 25, 2016 172.63 174.44 170.79 171.29 563,301 -1.34(-0.77%)
Jan 22, 2016 171.07 173.04 170.04 172.62 955,619 +2.96(+1.74%)
Jan 21, 2016 172.83 174.15 168.37 169.67 765,078 -2.67(-1.55%)
Jan 20, 2016 177.81 177.81 171.93 172.34 934,328 -6.03(-3.38%)
Jan 19, 2016 177.49 179.53 175.94 178.37 631,441 +1.67(+0.95%)
Jan 15, 2016 175.79 176.69 176.69 176.69 789,468 -0.52(-0.29%)
Jan 14, 2016 179.48 181.07 176.99 177.22 824,412 -2.26(-1.26%)
Jan 13, 2016 180.62 181.98 178.39 179.48 799,659 -0.77(-0.43%)
Jan 12, 2016 180.11 180.85 176.88 180.25 834,417 -0.70(-0.39%)
Jan 11, 2016 180.30 181.61 179.73 180.95 621,533 +1.55(+0.86%)
Jan 08, 2016 181.40 183.24 178.99 179.40 500,436 -1.56(-0.86%)
Jan 07, 2016 180.85 182.71 180.21 180.95 599,132 -1.80(-0.99%)
Jan 06, 2016 182.73 184.25 181.67 182.76 246,798 -1.53(-0.83%)
Jan 05, 2016 182.64 184.68 182.55 184.29 335,635 +2.09(+1.15%)
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.