Skip to main content

Essex Property Trust (NY: ESS )

304.19 +0.10 (+0.03%)
Streaming Delayed Price Updated: 1:19 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 308.50 308.50 302.93 304.09 295,214 -6.37(-2.05%)
Nov 29, 2024 313.31 313.70 309.66 310.46 238,721 -2.38(-0.76%)
Nov 27, 2024 312.00 314.65 311.51 312.84 220,732 +3.09(+1.00%)
Nov 26, 2024 310.00 311.25 308.24 309.75 284,788 +0.15(+0.05%)
Nov 25, 2024 306.87 311.74 305.38 309.60 432,939 +4.07(+1.33%)
Nov 22, 2024 304.63 309.14 304.63 305.53 213,711 +1.19(+0.39%)
Nov 21, 2024 300.62 306.16 299.91 304.34 241,516 +3.75(+1.25%)
Nov 20, 2024 299.96 300.97 297.57 300.59 244,185 -1.19(-0.39%)
Nov 19, 2024 301.81 302.73 298.66 301.78 269,694 -0.76(-0.25%)
Nov 18, 2024 300.63 303.32 300.13 302.54 250,322 +0.78(+0.26%)
Nov 15, 2024 302.67 303.59 299.67 301.76 328,604 -0.98(-0.32%)
Nov 14, 2024 305.72 306.89 302.46 302.74 250,393 -4.54(-1.48%)
Nov 13, 2024 303.63 308.37 303.13 307.28 253,725 +6.47(+2.15%)
Nov 12, 2024 304.05 305.55 300.73 300.81 253,170 -3.33(-1.09%)
Nov 11, 2024 304.71 308.14 303.80 304.14 239,676 -0.52(-0.17%)
Nov 08, 2024 298.32 305.99 298.05 304.66 441,840 +8.12(+2.74%)
Nov 07, 2024 293.76 297.58 292.41 296.54 340,625 +2.78(+0.95%)
Nov 06, 2024 294.23 299.48 290.56 293.76 836,438 +2.76(+0.95%)
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%)
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.