Skip to main content

Essex Property Trust (NY: ESS )

291.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 279.08 291.01 276.22 291.00 363,999 +10.39(+3.70%)
Nov 04, 2024 275.71 280.71 275.60 280.61 361,451 +3.64(+1.31%)
Nov 01, 2024 283.23 284.61 276.46 276.97 485,420 -6.89(-2.43%)
Oct 31, 2024 291.07 291.42 283.70 283.86 594,189 -10.16(-3.46%)
Oct 30, 2024 298.00 298.69 292.00 294.02 470,731 -4.41(-1.48%)
Oct 29, 2024 299.76 299.93 295.99 298.43 342,507 -1.24(-0.41%)
Oct 28, 2024 298.18 300.43 296.46 299.67 319,861 +4.02(+1.36%)
Oct 25, 2024 303.49 303.49 295.21 295.65 228,191 -6.11(-2.02%)
Oct 24, 2024 301.44 302.26 299.31 301.76 337,470 +1.80(+0.60%)
Oct 23, 2024 294.39 301.89 294.39 299.96 343,064 +6.56(+2.24%)
Oct 22, 2024 290.91 294.88 290.91 293.40 212,040 +2.03(+0.70%)
Oct 21, 2024 293.42 295.12 288.94 291.37 346,304 -5.13(-1.73%)
Oct 18, 2024 295.70 297.69 294.60 296.50 198,747 +2.25(+0.76%)
Oct 17, 2024 297.10 298.74 293.15 294.25 291,794 -3.23(-1.09%)
Oct 16, 2024 292.86 297.81 292.86 297.48 224,946 +4.86(+1.66%)
Oct 15, 2024 292.93 297.10 291.96 292.62 471,568 +1.27(+0.44%)
Oct 14, 2024 287.88 292.00 286.27 291.35 192,851 +3.27(+1.14%)
Oct 11, 2024 287.76 288.11 284.86 288.08 312,262 +2.77(+0.97%)
Oct 10, 2024 286.69 289.45 283.72 285.31 248,070 -2.88(-1.00%)
Oct 09, 2024 288.81 289.50 284.90 288.19 372,983 -0.29(-0.10%)
Oct 08, 2024 290.00 290.00 285.65 288.48 473,662 +0.57(+0.20%)
Oct 07, 2024 288.28 288.74 285.79 287.91 278,569 -1.97(-0.68%)
Oct 04, 2024 288.90 291.24 286.28 289.88 344,486 +0.15(+0.05%)
Oct 03, 2024 293.32 293.32 288.25 289.73 294,727 -3.31(-1.13%)
Oct 02, 2024 290.14 293.39 289.18 293.04 301,516 +0.33(+0.11%)
Oct 01, 2024 296.79 296.79 290.33 292.71 466,774 -2.71(-0.92%)
Sep 30, 2024 290.10 296.06 290.10 295.42 641,311 +3.27(+1.12%)
Sep 27, 2024 294.39 294.39 290.55 292.15 393,804 +0.43(+0.15%)
Sep 26, 2024 295.11 295.84 290.32 291.72 478,047 -3.30(-1.12%)
Sep 25, 2024 299.29 300.75 294.28 295.03 574,988 -2.71(-0.91%)
Sep 24, 2024 299.49 302.91 297.52 297.73 772,234 -9.34(-3.04%)
Sep 23, 2024 305.65 309.79 304.43 307.07 610,342 +3.41(+1.12%)
Sep 20, 2024 309.91 310.37 303.22 303.66 1,288,853 -6.16(-1.99%)
Sep 19, 2024 311.45 313.68 306.75 309.82 360,636 +0.18(+0.06%)
Sep 18, 2024 310.51 314.15 308.73 309.64 239,496 +0.10(+0.03%)
Sep 17, 2024 311.83 315.09 308.76 309.54 347,497 -2.99(-0.96%)
Sep 16, 2024 312.17 313.49 308.92 312.53 396,920 +1.09(+0.35%)
Sep 13, 2024 309.21 311.70 306.84 311.44 376,069 +3.80(+1.23%)
Sep 12, 2024 306.53 307.67 302.77 307.64 251,247 +1.94(+0.64%)
Sep 11, 2024 302.78 305.70 300.65 305.70 311,774 -0.01(-0.00%)
Sep 10, 2024 299.04 306.03 297.77 305.71 269,221 +8.15(+2.74%)
Sep 09, 2024 296.49 299.07 294.66 297.56 609,718 +1.82(+0.62%)
Sep 06, 2024 298.62 298.62 292.35 295.73 467,051 -3.77(-1.26%)
Sep 05, 2024 301.51 304.34 297.49 299.50 308,401 +0.38(+0.13%)
Sep 04, 2024 300.43 305.19 297.73 299.12 360,957 -1.05(-0.35%)
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.