Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essex Property Trust (NY: ESS )

306.21 -6.21 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 243.99 245.70 243.07 243.19 467,124 -2.45(-1.00%)
Dec 28, 2023 242.58 245.74 242.09 245.64 339,305 +3.42(+1.41%)
Dec 27, 2023 239.47 242.28 239.21 242.22 208,505 +2.05(+0.85%)
Dec 26, 2023 237.76 240.51 237.62 240.17 237,963 +2.67(+1.13%)
Dec 22, 2023 236.53 239.58 236.53 237.49 274,718 +2.19(+0.93%)
Dec 21, 2023 235.28 236.11 231.61 235.31 373,261 +1.64(+0.70%)
Dec 20, 2023 238.80 239.40 233.47 233.66 510,485 -5.26(-2.20%)
Dec 19, 2023 240.33 240.33 237.54 238.92 456,244 -0.31(-0.13%)
Dec 18, 2023 237.95 240.51 237.28 239.23 598,189 +1.18(+0.49%)
Dec 15, 2023 239.44 240.05 235.04 238.06 1,064,790 -3.45(-1.43%)
Dec 14, 2023 236.83 244.40 236.25 241.51 749,865 +9.83(+4.24%)
Dec 13, 2023 222.12 233.62 221.19 231.68 497,280 +10.48(+4.74%)
Dec 12, 2023 220.09 222.54 218.96 221.21 613,580 +0.53(+0.24%)
Dec 11, 2023 219.06 220.73 217.61 220.68 485,510 +0.93(+0.42%)
Dec 08, 2023 217.51 219.84 217.06 219.75 341,553 +1.22(+0.56%)
Dec 07, 2023 216.95 220.09 216.04 218.52 505,366 +1.14(+0.52%)
Dec 06, 2023 215.75 219.78 215.35 217.39 605,298 +2.11(+0.98%)
Dec 05, 2023 214.88 215.43 212.43 215.28 385,753 -1.22(-0.57%)
Dec 04, 2023 213.06 216.96 212.78 216.50 612,521 +2.05(+0.96%)
Dec 01, 2023 208.04 214.68 207.04 214.45 465,275 +7.00(+3.37%)
Nov 30, 2023 206.77 208.21 205.40 207.45 600,372 +1.19(+0.58%)
Nov 29, 2023 208.74 210.41 205.65 206.26 324,868 -0.26(-0.13%)
Nov 28, 2023 205.59 208.60 204.44 206.52 450,502 +0.31(+0.15%)
Nov 27, 2023 207.78 207.85 206.03 206.21 344,079 -2.47(-1.18%)
Nov 24, 2023 206.94 208.76 206.27 208.68 78,790 +1.82(+0.88%)
Nov 22, 2023 209.03 209.03 206.00 206.86 202,898 +0.18(+0.09%)
Nov 21, 2023 206.62 208.16 205.64 206.68 265,502 -0.38(-0.18%)
Nov 20, 2023 204.48 207.96 203.28 207.06 342,004 +1.97(+0.96%)
Nov 17, 2023 206.69 206.73 203.37 205.08 288,504 -0.53(-0.26%)
Nov 16, 2023 208.58 208.58 205.53 205.62 271,653 -1.95(-0.94%)
Nov 15, 2023 210.19 211.89 207.31 207.57 328,167 -2.48(-1.18%)
Nov 14, 2023 205.52 212.06 205.52 210.05 457,164 +10.18(+5.09%)
Nov 13, 2023 202.24 203.38 198.88 199.87 367,874 -4.85(-2.37%)
Nov 10, 2023 202.37 205.48 201.45 204.72 343,365 +2.99(+1.48%)
Nov 09, 2023 205.49 205.77 201.27 201.73 286,576 -3.22(-1.57%)
Nov 08, 2023 204.83 205.40 202.76 204.95 372,650 +1.45(+0.71%)
Nov 07, 2023 206.52 206.52 202.19 203.50 292,790 -2.79(-1.35%)
Nov 06, 2023 209.95 209.95 204.28 206.29 290,551 -4.86(-2.30%)
Nov 03, 2023 208.85 215.91 208.85 211.15 390,351 +5.34(+2.60%)
Nov 02, 2023 204.31 205.87 202.54 205.80 921,616 +3.78(+1.87%)
Nov 01, 2023 207.89 207.89 200.79 202.02 706,923 -5.88(-2.83%)
Oct 31, 2023 205.09 209.47 202.91 207.90 850,551 +3.77(+1.85%)
Oct 30, 2023 202.91 205.02 199.70 204.13 621,031 +3.36(+1.68%)
Oct 27, 2023 205.23 209.17 198.11 200.77 1,233,863 -1.91(-0.94%)
Oct 26, 2023 205.36 207.80 202.27 202.67 770,019 -1.67(-0.82%)
Oct 25, 2023 208.05 208.34 204.24 204.34 349,904 -4.31(-2.07%)
Oct 24, 2023 204.55 209.15 204.22 208.66 452,523 +5.23(+2.57%)
Oct 23, 2023 203.25 206.42 202.68 203.43 458,343 -2.28(-1.11%)
Oct 20, 2023 208.62 210.92 205.58 205.71 326,014 -2.56(-1.23%)
Oct 19, 2023 208.29 211.10 207.12 208.27 372,146 -1.28(-0.61%)
Oct 18, 2023 211.47 212.51 209.12 209.55 256,226 -3.37(-1.58%)
Oct 17, 2023 212.04 215.00 211.50 212.93 360,563 -0.40(-0.19%)
Oct 16, 2023 215.15 215.15 211.37 213.32 606,316 +0.04(+0.02%)
Oct 13, 2023 215.22 215.28 212.13 213.28 491,133 -0.99(-0.46%)
Oct 12, 2023 215.06 216.26 213.21 214.28 245,249 -1.77(-0.82%)
Oct 11, 2023 213.31 216.38 213.03 216.04 353,697 +4.91(+2.32%)
Oct 10, 2023 212.12 215.07 210.62 211.14 488,118 -1.51(-0.71%)
Oct 09, 2023 208.41 213.35 208.41 212.64 365,926 +2.79(+1.33%)
Oct 06, 2023 204.62 211.01 203.70 209.85 448,146 +3.47(+1.68%)
Oct 05, 2023 204.25 206.80 202.95 206.38 258,937 +2.38(+1.17%)
Oct 04, 2023 203.31 204.16 201.01 204.00 358,543 +2.50(+1.24%)
Oct 03, 2023 201.92 203.40 200.61 201.51 427,029 -1.47(-0.72%)
Oct 02, 2023 205.18 207.45 202.09 202.97 331,465 -3.15(-1.53%)
Sep 29, 2023 207.95 209.56 204.46 206.12 373,141 +1.30(+0.64%)
Sep 28, 2023 203.69 206.23 203.69 204.82 264,643 +2.25(+1.11%)
Sep 27, 2023 206.87 207.26 201.99 202.56 402,215 -2.82(-1.37%)
Sep 26, 2023 206.50 207.75 204.67 205.38 280,721 -2.54(-1.22%)
Sep 25, 2023 206.35 208.35 206.91 207.92 323,564 +0.64(+0.31%)
Sep 22, 2023 210.27 210.92 206.94 207.28 385,392 -3.31(-1.57%)
Sep 21, 2023 213.98 215.24 210.48 210.58 483,694 -4.61(-2.14%)
Sep 20, 2023 215.21 218.09 214.01 215.19 305,682 +1.72(+0.81%)
Sep 19, 2023 215.73 215.73 212.63 213.47 298,918 -1.70(-0.79%)
Sep 18, 2023 215.65 216.69 212.73 215.17 402,519 -1.32(-0.61%)
Sep 15, 2023 215.00 217.23 213.30 216.48 620,503 +0.12(+0.05%)
Sep 14, 2023 216.55 217.73 214.32 216.37 614,044 +2.02(+0.94%)
Sep 13, 2023 216.71 217.41 212.92 214.35 390,257 -2.56(-1.18%)
Sep 12, 2023 214.74 216.94 212.25 216.91 535,621 +1.53(+0.71%)
Sep 11, 2023 216.92 216.99 213.17 215.38 434,556 -1.17(-0.54%)
Sep 08, 2023 220.63 221.72 214.76 216.55 711,498 -5.72(-2.57%)
Sep 07, 2023 225.98 226.38 222.08 222.27 757,796 -4.97(-2.19%)
Sep 06, 2023 225.88 228.10 225.56 227.24 334,068 +0.60(+0.26%)
Sep 05, 2023 228.43 229.38 226.15 226.64 249,705 -1.66(-0.73%)
Sep 01, 2023 230.29 230.64 227.47 228.31 303,520 -0.84(-0.36%)
Aug 31, 2023 230.43 231.22 228.22 229.14 504,303 -1.70(-0.74%)
Aug 30, 2023 230.49 233.18 229.94 230.84 292,069 +1.11(+0.48%)
Aug 29, 2023 228.26 229.88 226.59 229.74 411,774 +0.97(+0.42%)
Aug 28, 2023 229.35 230.51 228.07 228.77 269,857 +0.73(+0.32%)
Aug 25, 2023 229.45 229.90 227.71 228.04 361,428 -0.32(-0.14%)
Aug 24, 2023 229.68 233.72 228.02 228.35 235,615 -0.51(-0.22%)
Aug 23, 2023 225.93 228.93 225.44 228.86 224,901 +3.89(+1.73%)
Aug 22, 2023 225.35 226.28 223.85 224.97 223,593 +0.87(+0.39%)
Aug 21, 2023 225.92 226.95 222.21 224.11 243,548 -3.04(-1.34%)
Aug 18, 2023 225.59 229.28 225.41 227.14 243,152 -0.13(-0.06%)
Aug 17, 2023 229.31 231.24 226.96 227.28 278,707 -1.51(-0.66%)
Aug 16, 2023 229.42 230.48 226.96 228.79 228,316 -0.14(-0.06%)
Aug 15, 2023 228.44 230.46 228.05 228.93 206,574 -1.71(-0.74%)
Aug 14, 2023 235.50 236.54 230.37 230.64 361,003 -5.36(-2.27%)
Aug 11, 2023 231.76 236.17 231.76 236.00 216,327 +2.59(+1.11%)
Aug 10, 2023 233.39 235.91 231.76 233.42 268,135 +1.46(+0.63%)
Aug 09, 2023 232.62 233.22 230.95 231.96 253,703 -1.18(-0.51%)
Aug 08, 2023 234.11 234.49 231.47 233.14 326,038 -2.68(-1.14%)
Aug 07, 2023 234.88 236.42 234.59 235.82 250,804 +1.37(+0.58%)
Aug 04, 2023 233.80 239.15 233.61 234.46 356,332 -0.24(-0.10%)
Aug 03, 2023 233.46 234.80 228.65 234.70 398,635 -0.43(-0.18%)
Aug 02, 2023 233.56 236.22 232.75 235.13 452,756 +0.56(+0.24%)
Aug 01, 2023 232.66 234.73 232.16 234.57 681,959 +0.47(+0.20%)
Jul 31, 2023 229.12 237.16 227.90 234.10 1,969,183 +6.00(+2.63%)
Jul 28, 2023 228.99 231.23 224.75 228.10 848,116 +5.34(+2.40%)
Jul 27, 2023 231.43 231.43 222.45 222.76 636,586 -7.40(-3.22%)
Jul 26, 2023 230.81 232.61 227.96 230.16 490,671 -0.31(-0.13%)
Jul 25, 2023 234.40 235.26 228.94 230.47 469,268 -4.45(-1.89%)
Jul 24, 2023 236.47 237.31 234.05 234.92 415,727 -0.71(-0.30%)
Jul 21, 2023 235.01 235.96 233.45 235.63 409,768 +1.15(+0.49%)
Jul 20, 2023 232.95 234.53 229.96 234.48 306,456 +0.86(+0.37%)
Jul 19, 2023 230.89 234.45 230.89 233.62 458,612 +3.13(+1.36%)
Jul 18, 2023 230.25 232.19 228.35 230.49 482,224 -2.63(-1.13%)
Jul 17, 2023 234.35 236.75 232.56 233.12 352,850 -2.80(-1.19%)
Jul 14, 2023 233.82 236.68 232.80 235.92 347,314 +0.97(+0.41%)
Jul 13, 2023 230.83 235.25 229.86 234.95 498,787 +3.59(+1.55%)
Jul 12, 2023 231.87 234.47 231.29 231.35 580,334 +2.50(+1.09%)
Jul 11, 2023 226.36 229.05 224.88 228.85 223,647 +3.65(+1.62%)
Jul 10, 2023 222.74 225.33 222.28 225.20 355,751 +1.00(+0.45%)
Jul 07, 2023 223.77 225.60 222.47 224.20 391,090 -1.54(-0.68%)
Jul 06, 2023 222.86 226.24 219.02 225.74 473,855 -0.36(-0.16%)
Jul 05, 2023 224.99 228.63 224.11 226.10 405,848 -1.31(-0.57%)
Jul 03, 2023 224.27 228.57 223.66 227.41 155,388 +2.20(+0.98%)
Jun 30, 2023 226.34 228.32 221.01 225.21 634,458 +1.18(+0.53%)
Jun 29, 2023 218.50 224.10 217.52 224.03 329,232 +4.91(+2.24%)
Jun 28, 2023 218.47 222.00 217.32 219.12 391,531 -0.72(-0.33%)
Jun 27, 2023 217.90 219.97 216.26 219.84 395,993 +2.32(+1.07%)
Jun 26, 2023 209.36 217.57 209.04 217.52 434,410 +8.16(+3.90%)
Jun 23, 2023 213.39 213.79 208.85 209.36 706,514 -4.74(-2.21%)
Jun 22, 2023 220.88 220.88 212.90 214.10 561,634 -7.31(-3.30%)
Jun 21, 2023 221.30 222.25 219.90 221.41 403,608 -1.45(-0.65%)
Jun 20, 2023 223.92 224.72 222.15 222.86 352,158 -2.59(-1.15%)
Jun 16, 2023 225.53 225.90 224.23 225.44 766,387 +2.02(+0.90%)
Jun 15, 2023 221.54 223.55 220.49 223.43 440,422 +15.39(+7.40%)
May 08, 2023 208.19 209.32 206.89 208.04 281,141 -1.30(-0.62%)
May 05, 2023 207.52 209.81 207.11 209.34 298,162 +3.23(+1.57%)
May 04, 2023 206.02 207.68 203.82 206.11 282,272 -0.05(-0.02%)
May 03, 2023 208.77 209.12 205.26 206.16 415,643 -0.49(-0.24%)
May 02, 2023 209.07 210.05 202.97 206.65 369,792 -3.32(-1.58%)
May 01, 2023 210.18 213.15 209.81 209.97 433,823 +0.89(+0.42%)
Apr 28, 2023 203.10 210.15 202.09 209.09 623,012 +7.87(+3.91%)
Apr 27, 2023 198.63 203.04 197.94 201.22 456,777 +5.22(+2.66%)
Apr 26, 2023 197.92 199.86 195.38 196.00 397,610 -1.80(-0.91%)
Apr 25, 2023 200.70 200.70 197.61 197.80 280,821 -3.62(-1.80%)
Apr 24, 2023 203.54 203.54 198.69 201.43 368,772 -0.70(-0.35%)
Apr 21, 2023 201.54 202.94 200.13 202.13 377,179 +0.67(+0.33%)
Apr 20, 2023 204.38 204.38 200.77 201.47 227,795 -3.50(-1.71%)
Apr 19, 2023 200.33 205.13 199.98 204.97 252,584 +3.14(+1.56%)
Apr 18, 2023 202.54 203.20 200.99 201.83 242,326 -0.86(-0.42%)
Apr 17, 2023 195.53 202.73 195.53 202.68 455,741 +4.81(+2.43%)
Apr 14, 2023 200.69 201.45 195.44 197.87 300,648 -2.70(-1.35%)
Apr 13, 2023 199.80 201.82 198.32 200.57 258,825 -0.23(-0.11%)
Apr 12, 2023 204.57 205.28 200.27 200.80 360,719 -0.37(-0.18%)
Apr 11, 2023 200.21 202.08 199.17 201.17 449,226 +0.61(+0.30%)
Apr 10, 2023 197.61 200.63 196.83 200.56 479,081 +0.98(+0.49%)
Apr 06, 2023 200.78 200.78 197.85 199.58 421,915 +0.28(+0.14%)
Apr 05, 2023 198.17 200.57 197.67 199.30 512,773 +1.10(+0.56%)
Apr 04, 2023 199.39 199.39 195.29 198.19 407,326 -0.06(-0.03%)
Apr 03, 2023 198.57 201.41 197.28 198.25 396,373 -0.76(-0.38%)
Mar 31, 2023 195.47 199.25 194.71 199.01 628,256 +4.72(+2.43%)
Mar 30, 2023 194.83 195.52 193.01 194.29 393,020 +2.07(+1.08%)
Mar 29, 2023 190.39 192.23 189.73 192.22 462,317 +3.81(+2.02%)
Mar 28, 2023 186.55 189.84 186.55 188.41 279,683 -0.78(-0.41%)
Mar 27, 2023 190.75 191.84 188.96 189.19 479,691 +0.30(+0.16%)
Mar 24, 2023 183.96 189.02 183.49 188.89 587,001 +4.33(+2.35%)
Mar 23, 2023 188.16 189.79 184.43 184.56 537,653 -2.87(-1.53%)
Mar 22, 2023 191.09 193.52 187.24 187.43 506,820 -6.51(-3.36%)
Mar 21, 2023 196.89 197.63 192.66 193.94 538,305 -2.30(-1.17%)
Mar 20, 2023 194.93 197.63 193.60 196.23 405,325 +1.31(+0.67%)
Mar 17, 2023 198.91 199.34 194.83 194.93 770,540 -4.41(-2.21%)
Mar 16, 2023 202.08 202.34 197.11 199.34 529,316 -4.62(-2.26%)
Mar 15, 2023 200.22 204.23 199.32 203.96 661,163 +2.16(+1.07%)
Mar 14, 2023 205.06 206.42 200.21 201.79 654,454 +0.47(+0.23%)
Mar 13, 2023 197.57 203.14 196.98 201.32 861,027 +2.47(+1.24%)
Mar 10, 2023 213.31 213.31 198.29 198.86 1,163,136 -14.28(-6.70%)
Mar 09, 2023 219.25 219.25 212.62 213.14 593,469 -5.51(-2.52%)
Mar 08, 2023 213.93 220.12 213.75 218.65 458,866 +4.15(+1.93%)
Mar 07, 2023 220.48 220.60 213.68 214.50 389,548 -6.27(-2.84%)
Mar 06, 2023 219.68 222.18 219.44 220.77 348,142 +2.33(+1.07%)
Mar 03, 2023 215.61 219.23 214.97 218.44 389,387 +5.31(+2.49%)
Mar 02, 2023 207.94 213.70 207.94 213.12 1,374,414 +3.47(+1.66%)
Mar 01, 2023 212.00 212.84 207.87 209.65 457,656 -4.91(-2.29%)
Feb 28, 2023 213.68 217.72 213.42 214.56 644,499 +0.45(+0.21%)
Feb 27, 2023 218.29 218.75 212.59 214.11 440,222 -1.77(-0.82%)
Feb 24, 2023 217.17 217.17 214.74 215.88 435,673 -2.62(-1.20%)
Feb 23, 2023 220.01 220.37 216.11 218.49 280,782 +0.88(+0.41%)
Feb 22, 2023 217.99 219.35 216.57 217.61 355,715 -0.12(-0.06%)
Feb 21, 2023 220.20 221.25 216.56 217.73 360,217 -5.08(-2.28%)
Feb 17, 2023 223.03 223.49 220.08 222.81 473,074 -0.23(-0.11%)
Feb 16, 2023 221.75 226.71 221.15 223.05 533,454 -2.01(-0.89%)
Feb 15, 2023 223.02 225.25 222.38 225.06 625,418 +0.37(+0.16%)
Feb 14, 2023 220.37 226.03 220.15 224.69 1,082,245 +2.96(+1.34%)
Feb 13, 2023 220.35 223.55 220.22 221.73 645,500 +1.80(+0.82%)
Feb 10, 2023 221.20 223.52 219.66 219.93 799,882 -2.50(-1.13%)
Feb 09, 2023 222.30 224.57 221.57 222.44 1,176,232 +1.23(+0.56%)
Feb 08, 2023 215.80 222.22 214.38 221.20 786,123 +4.51(+2.08%)
Feb 07, 2023 211.22 218.37 210.79 216.69 792,140 +3.53(+1.66%)
Feb 06, 2023 213.64 214.24 212.04 213.16 489,878 -3.55(-1.64%)
Feb 03, 2023 218.57 218.57 213.97 216.71 778,127 -6.20(-2.78%)
Feb 02, 2023 216.38 224.32 216.38 222.91 572,062 +9.14(+4.28%)
Feb 01, 2023 211.68 215.83 210.49 213.76 617,293 +1.07(+0.50%)
Jan 31, 2023 206.66 212.69 205.89 212.69 2,103,707 +6.14(+2.97%)
Jan 30, 2023 208.10 210.20 206.25 206.54 464,710 -3.65(-1.74%)
Jan 27, 2023 204.60 210.65 204.60 210.19 458,664 +5.48(+2.68%)
Jan 26, 2023 205.22 207.54 203.62 204.71 385,090 +0.89(+0.44%)
Jan 25, 2023 204.78 205.42 202.98 203.82 432,015 -1.82(-0.88%)
Jan 24, 2023 204.16 207.14 203.90 205.63 482,286 +1.60(+0.78%)
Jan 23, 2023 202.88 204.44 201.85 204.03 380,328 +0.64(+0.31%)
Jan 20, 2023 202.51 203.53 200.03 203.39 432,235 -0.02(-0.01%)
Jan 19, 2023 201.65 205.61 201.65 203.41 453,689 +0.82(+0.40%)
Jan 18, 2023 207.58 207.88 202.48 202.59 432,030 -4.46(-2.15%)
Jan 17, 2023 207.96 209.87 206.35 207.05 410,893 +1.45(+0.70%)
Jan 13, 2023 205.32 208.22 204.62 205.60 311,658 -1.84(-0.89%)
Jan 12, 2023 210.54 210.54 204.51 207.45 424,964 -1.85(-0.89%)
Jan 11, 2023 202.40 209.52 202.40 209.30 400,502 +7.91(+3.93%)
Jan 10, 2023 198.64 201.75 198.64 201.39 361,533 +1.40(+0.70%)
Jan 09, 2023 201.46 205.31 199.78 199.99 720,588 -2.00(-0.99%)
Jan 06, 2023 195.30 202.89 194.78 201.99 650,283 +8.30(+4.28%)
Jan 05, 2023 199.72 199.72 193.46 193.69 577,568 -8.82(-4.35%)
Jan 04, 2023 200.85 203.79 199.68 202.51 546,027 +3.71(+1.86%)
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.