Australia markets closed

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
247.74+5.59 (+2.31%)
At close: 04:00PM EDT
247.75 +0.01 (+0.00%)
Pre-market: 08:39AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024239.37248.95239.37247.74247.74396,600
23 Apr 2024240.58243.99240.03242.15242.15557,100
22 Apr 2024236.10240.80235.40239.89239.89381,800
19 Apr 2024234.77237.50234.77235.17235.17335,800
18 Apr 2024233.54234.51230.90233.97233.97285,000
17 Apr 2024233.16234.93231.49232.65232.65342,600
16 Apr 2024234.26234.38231.89232.70232.70294,100
15 Apr 2024240.82241.28234.26235.59235.59248,400
12 Apr 2024243.23243.99237.93239.29239.29376,300
11 Apr 2024246.03246.31240.97244.25244.25378,600
10 Apr 2024243.18244.88242.29244.01244.01434,500
09 Apr 2024244.33249.74244.33249.59249.59315,100
08 Apr 2024239.56244.80239.56243.50243.50286,100
05 Apr 2024234.45238.77234.45237.68237.68170,200
04 Apr 2024240.98241.20235.19235.98235.98253,200
03 Apr 2024234.64238.06233.08237.50237.50239,400
02 Apr 2024238.03238.03234.45235.50235.50294,600
01 Apr 2024246.48246.48239.39239.67239.67293,000
28 Mar 2024243.34245.62242.45244.81244.81350,000
27 Mar 2024237.50241.52237.50241.41241.41258,600
27 Mar 20242.45 Dividend
26 Mar 2024239.85240.73237.72237.73235.28324,100
25 Mar 2024241.28243.30238.33239.53237.06310,100
22 Mar 2024244.38245.01240.17241.99239.50360,000
21 Mar 2024241.50244.80240.16244.01241.50315,100
20 Mar 2024234.36241.61234.36240.70238.22353,200
19 Mar 2024237.95238.95235.42236.13233.70244,900
18 Mar 2024240.12240.12236.69237.60235.15305,400
15 Mar 2024235.03239.84235.03239.07236.61562,300
14 Mar 2024240.92241.01234.64237.13234.69409,100
13 Mar 2024240.08243.10240.08242.34239.84278,900
12 Mar 2024241.58244.06238.74240.63238.15300,000
11 Mar 2024245.44247.61242.74242.97240.47277,700
08 Mar 2024244.79246.50244.18245.44242.91372,700
07 Mar 2024244.79244.79241.22242.50240.00515,100
06 Mar 2024244.42245.11240.63242.70240.20276,700
05 Mar 2024241.83245.54241.41242.80240.30559,100
04 Mar 2024234.77243.74233.04243.58241.07697,000
01 Mar 2024229.68234.47226.84234.37231.95455,600
29 Feb 2024232.22232.94230.42231.40229.02410,300
28 Feb 2024226.36232.76226.19229.63227.26445,000
27 Feb 2024227.75229.33225.85227.73225.38404,300
26 Feb 2024229.27230.38225.40225.79223.46401,800
23 Feb 2024229.87230.51227.87229.34226.98917,300
22 Feb 2024234.38235.15229.94229.95227.58513,000
21 Feb 2024234.00236.01232.81235.23232.81329,000
20 Feb 2024234.55236.16232.76232.95230.55627,600
16 Feb 2024231.90236.23231.90235.37232.94405,300
15 Feb 2024229.71234.70229.52234.62232.20366,700
14 Feb 2024225.99229.09225.09227.26224.92457,800
13 Feb 2024225.12225.91223.06225.59223.27402,200
12 Feb 2024230.89231.27228.26230.78228.40283,900
09 Feb 2024228.69230.36228.46229.80227.43276,400
08 Feb 2024228.66229.53225.81229.34226.98439,200
07 Feb 2024232.54232.54225.80229.02226.66668,100
06 Feb 2024229.48233.29229.48232.97230.57421,900
05 Feb 2024233.15233.15229.90230.34227.97444,300
02 Feb 2024234.78236.62232.16236.02233.59503,900
01 Feb 2024232.50237.67230.37237.60235.15574,300
31 Jan 2024236.54238.88232.83233.27230.87801,200
30 Jan 2024234.74236.46233.37234.47232.05299,500
29 Jan 2024236.35238.25235.48236.90234.46280,600
26 Jan 2024234.60236.56232.46236.41233.97293,100
25 Jan 2024236.89237.87233.14233.92231.51495,800
24 Jan 2024239.97240.77234.51234.66232.24441,100
23 Jan 2024242.84242.84236.91238.76236.30378,800
22 Jan 2024242.06243.07240.50242.22239.72396,800
19 Jan 2024239.38242.14237.80240.85238.37700,200
18 Jan 2024241.33241.99238.46238.85236.39417,300
17 Jan 2024245.82248.54239.64241.69239.20517,200
16 Jan 2024248.27249.14246.50248.77246.21422,700
12 Jan 2024250.67251.77248.21249.08246.51415,900
11 Jan 2024245.98248.27245.74248.08245.52334,900
10 Jan 2024248.18249.47246.73247.88245.33319,800
09 Jan 2024245.45249.16242.92247.88245.33333,500
08 Jan 2024243.67248.36241.98248.33245.77370,800
05 Jan 2024241.66245.57240.98243.58241.07476,300
04 Jan 2024241.67245.64241.67243.80241.29372,100
03 Jan 2024247.74247.82241.81242.74240.24364,300
02 Jan 2024247.01251.12247.01249.87247.29328,200
29 Dec 2023248.76250.50247.82247.94245.38458,200
29 Dec 20232.31 Dividend
28 Dec 2023249.60252.85249.10252.75247.86329,800
27 Dec 2023246.40249.30246.14249.23244.41202,600
26 Dec 2023244.64247.47244.50247.12242.34231,300
22 Dec 2023243.38246.52243.38244.37239.64267,000
21 Dec 2023242.09242.95238.32242.12237.43362,700
20 Dec 2023245.71246.33240.23240.43235.78496,100
19 Dec 2023247.29247.29244.42245.84241.08443,400
18 Dec 2023244.84247.47244.16246.16241.40581,400
15 Dec 2023246.37247.00241.85244.95240.211,034,800
14 Dec 2023243.69251.48243.09248.50243.69728,800
13 Dec 2023228.55240.38227.59238.39233.78483,300
12 Dec 2023226.46228.98225.30227.61223.21596,300
11 Dec 2023225.40227.12223.91227.07222.68471,800
08 Dec 2023223.81226.20223.35226.11221.73331,900
07 Dec 2023223.23226.46222.30224.85220.50491,100
06 Dec 2023222.00226.14221.59223.68219.35588,300
05 Dec 2023221.10221.67218.59221.51217.22374,900
04 Dec 2023219.23223.24218.95222.77218.46595,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...