Indicators

Essex Property Trust (NY: ESS )

295.28 +1.11 (+0.38%)

Streaming Delayed Price Updated: 12:48 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	212.23	213.09	208.31	208.97	653,827	-5.24(-2.45%)
May 28, 2020	215.65	215.65	209.54	214.21	466,227	+0.71(+0.33%)
May 27, 2020	217.53	218.84	210.65	213.51	442,531	+0.71(+0.34%)
May 26, 2020	212.22	214.82	209.44	212.79	399,680	+9.30(+4.57%)
May 22, 2020	202.37	203.96	200.41	203.50	335,046	+0.84(+0.42%)
May 21, 2020	202.70	207.16	200.60	202.65	286,833	-0.37(-0.18%)
May 20, 2020	200.92	203.21	198.75	203.02	380,389	+4.19(+2.11%)
May 19, 2020	207.04	208.19	198.69	198.83	510,233	-8.27(-3.99%)
May 18, 2020	202.88	210.23	202.80	207.10	615,151	+12.09(+6.20%)
May 15, 2020	192.62	195.85	188.11	195.01	1,167,549	+1.33(+0.68%)
May 14, 2020	195.84	196.77	188.65	193.68	556,963	-4.97(-2.50%)
May 13, 2020	194.74	199.48	193.68	198.65	722,235	+0.76(+0.38%)
May 12, 2020	209.45	209.45	196.17	197.89	873,667	-11.21(-5.36%)
May 11, 2020	210.39	211.51	206.08	209.10	427,175	-3.21(-1.51%)
May 08, 2020	217.75	219.36	211.27	212.31	426,707	-2.07(-0.97%)
May 07, 2020	204.67	216.78	204.67	214.38	589,504	+6.60(+3.18%)
May 06, 2020	211.79	213.74	207.69	207.78	492,066	-2.69(-1.28%)
May 05, 2020	210.22	214.63	209.19	210.48	526,842	+1.92(+0.92%)
May 04, 2020	201.06	209.18	198.86	208.56	530,854	+4.72(+2.31%)

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.