Essex Property Trust (NY: ESS )

282.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 287.22 287.22 277.79 282.83 669,304 -4.39(-1.53%)
May 23, 2022 284.66 288.06 279.12 287.22 439,644 +5.15(+1.83%)
May 20, 2022 285.40 285.40 278.85 282.07 1,083,770 +0.47(+0.17%)
May 19, 2022 285.11 288.76 281.47 281.60 609,351 -6.43(-2.23%)
May 18, 2022 296.48 296.48 287.01 288.03 295,332 -7.97(-2.69%)
May 17, 2022 297.19 297.19 291.34 296.00 448,091 +4.11(+1.41%)
May 16, 2022 296.98 297.73 291.54 291.89 340,887 -4.39(-1.48%)
May 13, 2022 294.83 296.79 289.70 296.28 299,594 +4.06(+1.39%)
May 12, 2022 288.92 293.45 287.78 292.22 440,816 +3.49(+1.21%)
May 11, 2022 287.40 293.58 286.67 288.73 592,220 +2.25(+0.79%)
May 10, 2022 295.12 298.60 284.93 286.48 842,579 -9.49(-3.21%)
May 09, 2022 310.18 310.18 294.29 295.97 583,449 -17.46(-5.57%)
May 06, 2022 314.97 315.31 308.34 313.43 388,193 -3.12(-0.99%)
May 05, 2022 322.27 325.41 314.27 316.55 359,666 -6.82(-2.11%)
May 04, 2022 321.74 323.70 314.48 323.37 279,169 +1.27(+0.39%)
May 03, 2022 320.37 324.28 318.46 322.10 321,095 +2.74(+0.86%)
May 02, 2022 331.92 333.38 311.42 319.36 465,613 -9.91(-3.01%)
Apr 29, 2022 344.23 344.55 328.32 329.27 746,465 -15.84(-4.59%)
Apr 28, 2022 343.53 346.35 338.28 345.11 299,583 +3.15(+0.92%)
Apr 27, 2022 340.68 355.19 340.61 341.96 415,607 -2.78(-0.81%)
Apr 26, 2022 347.75 350.08 343.35 344.74 272,181 -3.35(-0.96%)
Apr 25, 2022 350.80 350.80 342.77 348.09 208,801 -3.44(-0.98%)
Apr 22, 2022 359.57 359.57 351.24 351.53 198,238 -7.78(-2.17%)
Apr 21, 2022 358.13 363.36 356.63 359.31 293,012 +3.33(+0.94%)
Apr 20, 2022 348.39 357.03 348.39 355.98 237,716 +8.30(+2.39%)
Apr 19, 2022 346.17 349.35 344.86 347.68 203,521 +4.17(+1.21%)
Apr 18, 2022 345.34 347.54 341.21 343.51 194,550 -2.00(-0.58%)
Apr 14, 2022 348.65 350.26 345.12 345.51 178,339 -1.80(-0.52%)
Apr 13, 2022 346.90 349.44 345.55 347.31 117,718 +0.52(+0.15%)
Apr 12, 2022 345.33 348.54 342.67 346.79 189,251 +2.24(+0.65%)
Apr 11, 2022 351.56 352.04 343.72 344.55 164,761 -6.89(-1.96%)
Apr 08, 2022 353.02 353.02 349.66 351.44 206,722 -0.26(-0.07%)
Apr 07, 2022 352.23 353.72 348.94 351.70 209,863 -3.61(-1.02%)
Apr 06, 2022 348.96 355.54 345.23 355.31 203,557 +6.35(+1.82%)
Apr 05, 2022 349.48 355.49 347.17 348.96 208,510 -0.93(-0.27%)
Apr 04, 2022 354.01 356.48 346.66 349.89 217,743 -3.60(-1.02%)
Apr 01, 2022 346.64 353.49 346.38 353.49 289,578 +8.01(+2.32%)
Mar 31, 2022 350.54 353.14 345.11 345.48 390,891 -3.24(-0.93%)
Mar 30, 2022 352.42 352.42 345.69 348.72 306,766 -8.02(-2.25%)
Mar 29, 2022 349.56 357.99 348.63 356.74 368,986 +11.85(+3.44%)
Mar 28, 2022 343.21 344.89 340.34 344.89 274,678 +3.39(+0.99%)
Mar 25, 2022 337.71 342.84 337.71 341.50 309,797 +5.42(+1.61%)
Mar 24, 2022 334.85 336.73 333.89 336.08 313,395 +0.85(+0.25%)
Mar 23, 2022 335.36 337.41 332.20 335.23 228,659 -0.42(-0.13%)
Mar 22, 2022 341.00 342.13 334.15 335.65 358,265 -2.54(-0.75%)
Mar 21, 2022 342.02 343.94 335.78 338.19 324,356 -3.41(-1.00%)
Mar 18, 2022 342.27 344.49 337.91 341.60 626,932 -1.14(-0.33%)
Mar 17, 2022 339.12 344.91 339.12 342.74 385,058 +0.33(+0.10%)
Mar 16, 2022 336.80 342.93 334.91 342.41 468,873 +7.14(+2.13%)
Mar 15, 2022 338.86 339.57 332.37 335.27 258,059 +1.27(+0.38%)
Mar 14, 2022 337.95 341.99 332.86 334.00 371,060 -2.02(-0.60%)
Mar 11, 2022 343.73 346.19 335.25 336.02 210,832 -6.71(-1.96%)
Mar 10, 2022 339.03 345.32 337.44 342.73 414,495 +0.36(+0.11%)
Mar 09, 2022 342.26 345.69 340.43 342.37 375,358 +5.53(+1.64%)
Mar 08, 2022 342.92 345.93 336.04 336.84 465,286 -6.31(-1.84%)
Mar 07, 2022 339.97 348.28 339.97 343.15 510,043 +3.00(+0.88%)
Mar 04, 2022 327.00 341.45 326.85 340.15 478,133 +9.96(+3.02%)
Mar 03, 2022 329.24 331.19 325.92 330.19 365,433 +3.34(+1.02%)
Mar 02, 2022 319.34 328.81 319.34 326.85 535,044 +11.03(+3.49%)
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.