Essex Property Trust (NY: ESS )

234.37 +2.97 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 229.68 234.47 226.84 234.37 455,595 +2.97(+1.28%)
Feb 29, 2024 232.22 232.94 230.41 231.40 410,287 +1.77(+0.77%)
Feb 28, 2024 226.36 232.76 226.19 229.63 445,016 +1.90(+0.83%)
Feb 27, 2024 227.75 229.33 225.85 227.73 404,298 +1.94(+0.86%)
Feb 26, 2024 229.27 230.38 225.40 225.79 401,980 -3.55(-1.55%)
Feb 23, 2024 229.87 230.51 227.87 229.34 917,327 -0.61(-0.27%)
Feb 22, 2024 234.38 235.15 229.94 229.95 513,045 -5.28(-2.24%)
Feb 21, 2024 234.00 236.01 232.81 235.23 329,002 +2.28(+0.98%)
Feb 20, 2024 234.55 236.16 232.76 232.95 627,594 -2.42(-1.03%)
Feb 16, 2024 231.90 236.23 231.90 235.37 405,270 +0.75(+0.32%)
Feb 15, 2024 229.71 234.70 229.52 234.62 366,689 +7.36(+3.24%)
Feb 14, 2024 225.99 229.09 225.09 227.26 457,797 +1.67(+0.74%)
Feb 13, 2024 225.12 225.91 223.06 225.59 402,150 -5.19(-2.25%)
Feb 12, 2024 230.89 231.26 228.26 230.78 283,885 +0.98(+0.43%)
Feb 09, 2024 228.69 230.36 228.46 229.80 276,367 +0.46(+0.20%)
Feb 08, 2024 228.66 229.53 225.81 229.34 439,238 +0.32(+0.14%)
Feb 07, 2024 232.54 232.54 225.80 229.02 668,088 -3.95(-1.70%)
Feb 06, 2024 229.48 233.29 229.48 232.97 421,878 +2.63(+1.14%)
Feb 05, 2024 233.15 233.15 229.90 230.34 444,306 -5.68(-2.41%)
Feb 02, 2024 234.78 236.62 232.16 236.02 503,902 -1.58(-0.66%)
Feb 01, 2024 232.50 237.67 230.37 237.60 574,299 +4.33(+1.86%)
Jan 31, 2024 236.54 238.88 232.83 233.27 801,173 -1.20(-0.51%)
Jan 30, 2024 234.74 236.46 233.37 234.47 299,463 -2.43(-1.03%)
Jan 29, 2024 236.35 238.25 235.48 236.90 280,619 +0.49(+0.21%)
Jan 26, 2024 234.60 236.56 232.46 236.41 293,145 +2.49(+1.06%)
Jan 25, 2024 236.89 237.87 233.14 233.92 495,828 -0.74(-0.32%)
Jan 24, 2024 239.97 240.77 234.51 234.66 441,094 -4.10(-1.72%)
Jan 23, 2024 242.84 242.84 236.91 238.76 378,993 -3.46(-1.43%)
Jan 22, 2024 242.06 243.07 240.50 242.22 396,817 +1.37(+0.57%)
Jan 19, 2024 239.38 242.13 237.80 240.85 700,193 +2.00(+0.84%)
Jan 18, 2024 241.33 241.99 238.46 238.85 417,314 -2.84(-1.18%)
Jan 17, 2024 245.82 248.54 239.63 241.69 517,210 -7.08(-2.85%)
Jan 16, 2024 248.27 249.90 246.50 248.77 423,767 -0.31(-0.12%)
Jan 12, 2024 250.67 251.76 248.21 249.08 415,925 +1.00(+0.40%)
Jan 11, 2024 245.98 248.27 245.74 248.08 334,856 +0.20(+0.08%)
Jan 10, 2024 248.18 249.47 246.73 247.88 319,759 +0.00(+0.00%)
Jan 09, 2024 245.45 249.16 242.92 247.88 333,528 -0.45(-0.18%)
Jan 08, 2024 243.67 248.36 241.98 248.33 370,783 +4.75(+1.95%)
Jan 05, 2024 241.66 245.57 240.98 243.58 476,297 -0.22(-0.09%)
Jan 04, 2024 241.67 245.63 241.67 243.80 372,135 +1.06(+0.44%)
Jan 03, 2024 247.74 247.82 241.81 242.74 364,339 -7.13(-2.85%)
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.