Essex Property Trust (NY: ESS )

221.51 -1.26 (-0.57%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 219.23 223.24 218.94 222.77 595,285 +2.11(+0.96%)
Dec 01, 2023 214.06 220.90 213.04 220.66 452,183 +7.20(+3.37%)
Nov 30, 2023 212.76 214.24 211.35 213.46 583,478 +1.23(+0.58%)
Nov 29, 2023 214.78 216.50 211.60 212.23 315,727 -0.27(-0.13%)
Nov 28, 2023 211.54 214.64 210.36 212.50 437,826 +0.32(+0.15%)
Nov 27, 2023 213.80 213.87 212.00 212.18 334,397 -2.54(-1.18%)
Nov 24, 2023 212.93 214.80 212.24 214.72 76,573 +1.87(+0.88%)
Nov 22, 2023 215.08 215.08 211.97 212.85 197,189 +0.19(+0.09%)
Nov 21, 2023 212.60 214.19 211.59 212.66 258,031 -0.39(-0.18%)
Nov 20, 2023 210.40 213.98 209.17 213.05 332,381 +2.03(+0.96%)
Nov 17, 2023 212.67 212.72 209.26 211.02 280,386 -0.55(-0.26%)
Nov 16, 2023 214.62 214.62 211.48 211.57 264,009 -2.01(-0.94%)
Nov 15, 2023 216.28 218.03 213.31 213.58 318,933 -2.55(-1.18%)
Nov 14, 2023 211.47 218.20 211.47 216.13 444,300 +10.47(+5.09%)
Nov 13, 2023 208.10 209.27 204.64 205.66 357,523 -4.99(-2.37%)
Nov 10, 2023 208.23 211.43 207.28 210.65 333,703 +3.08(+1.48%)
Nov 09, 2023 211.44 211.73 207.10 207.57 278,512 -3.31(-1.57%)
Nov 08, 2023 210.76 211.35 208.63 210.88 362,164 +1.49(+0.71%)
Nov 07, 2023 212.50 212.50 208.04 209.39 284,551 -2.87(-1.35%)
Nov 06, 2023 216.03 216.03 210.20 212.26 282,375 -5.00(-2.30%)
Nov 03, 2023 214.90 222.16 214.90 217.26 379,367 +5.50(+2.60%)
Nov 02, 2023 210.23 211.83 208.41 211.76 895,683 +3.89(+1.87%)
Nov 01, 2023 213.91 213.91 206.60 207.87 687,031 -6.05(-2.83%)
Oct 31, 2023 211.03 215.54 208.78 213.92 826,617 +3.88(+1.85%)
Oct 30, 2023 208.78 210.96 205.48 210.04 603,556 +3.46(+1.67%)
Oct 27, 2023 211.17 215.23 203.85 206.58 1,199,143 -1.96(-0.94%)
Oct 26, 2023 211.31 213.82 208.12 208.54 748,351 -1.72(-0.82%)
Oct 25, 2023 214.07 214.37 210.15 210.26 340,058 -4.44(-2.07%)
Oct 24, 2023 210.47 215.21 210.13 214.70 439,790 +5.38(+2.57%)
Oct 23, 2023 209.13 212.39 208.55 209.32 445,446 -2.35(-1.11%)
Oct 20, 2023 214.66 217.03 211.53 211.67 316,841 -2.63(-1.23%)
Oct 19, 2023 214.32 217.21 213.12 214.30 361,674 -1.32(-0.61%)
Oct 18, 2023 217.59 218.66 215.17 215.62 249,016 -3.47(-1.58%)
Oct 17, 2023 218.18 221.22 217.62 219.09 350,417 -0.41(-0.19%)
Oct 16, 2023 221.38 221.38 217.49 219.50 589,255 +0.04(+0.02%)
Oct 13, 2023 221.45 221.51 218.28 219.46 477,313 -1.02(-0.46%)
Oct 12, 2023 221.29 222.52 219.38 220.48 238,348 -1.82(-0.82%)
Oct 11, 2023 219.49 222.64 219.20 222.30 343,745 +5.05(+2.32%)
Oct 10, 2023 218.26 221.30 216.72 217.25 474,383 -1.55(-0.71%)
Oct 09, 2023 214.45 219.53 214.45 218.80 355,629 +2.87(+1.33%)
Oct 06, 2023 210.54 217.12 209.60 215.93 435,536 +3.57(+1.68%)
Oct 05, 2023 210.16 212.79 208.82 212.36 251,651 +2.45(+1.17%)
Oct 04, 2023 209.20 210.07 206.83 209.91 348,454 +2.57(+1.24%)
Oct 03, 2023 207.77 209.29 206.42 207.34 415,013 -1.51(-0.72%)
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.