Canada markets closed

Essex Property Trust, Inc. (ESS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
246.92-0.29 (-0.12%)
At close: 04:00PM EDT
246.19 -0.73 (-0.30%)
After hours: 06:19PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024248.88252.69246.91246.92246.92422,600
Apr 25, 2024245.96247.52244.49247.21247.21466,800
Apr 24, 2024239.37248.95239.37247.74247.74396,600
Apr 23, 2024240.58243.99240.03242.15242.15557,100
Apr 22, 2024236.10240.80235.40239.89239.89381,800
Apr 19, 2024234.77237.50234.77235.17235.17335,800
Apr 18, 2024233.54234.51230.90233.97233.97285,000
Apr 17, 2024233.16234.93231.49232.65232.65342,600
Apr 16, 2024234.26234.38231.89232.70232.70294,100
Apr 15, 2024240.82241.28234.26235.59235.59248,400
Apr 12, 2024243.23243.99237.93239.29239.29376,300
Apr 11, 2024246.03246.31240.97244.25244.25378,600
Apr 10, 2024243.18244.88242.29244.01244.01434,500
Apr 09, 2024244.33249.74244.33249.59249.59315,100
Apr 08, 2024239.56244.80239.56243.50243.50286,100
Apr 05, 2024234.45238.77234.45237.68237.68170,200
Apr 04, 2024240.98241.20235.19235.98235.98253,200
Apr 03, 2024234.64238.06233.08237.50237.50239,400
Apr 02, 2024238.03238.03234.45235.50235.50294,600
Apr 01, 2024246.48246.48239.39239.67239.67293,000
Mar 28, 2024243.34245.62242.45244.81244.81350,000
Mar 27, 2024237.50241.52237.50241.41241.41258,600
Mar 27, 20242.45 Dividend
Mar 26, 2024239.85240.73237.72237.73235.28324,100
Mar 25, 2024241.28243.30238.33239.53237.06310,100
Mar 22, 2024244.38245.01240.17241.99239.50360,000
Mar 21, 2024241.50244.80240.16244.01241.50315,100
Mar 20, 2024234.36241.61234.36240.70238.22353,200
Mar 19, 2024237.95238.95235.42236.13233.70244,900
Mar 18, 2024240.12240.12236.69237.60235.15305,400
Mar 15, 2024235.03239.84235.03239.07236.61562,300
Mar 14, 2024240.92241.01234.64237.13234.69409,100
Mar 13, 2024240.08243.10240.08242.34239.84278,900
Mar 12, 2024241.58244.06238.74240.63238.15300,000
Mar 11, 2024245.44247.61242.74242.97240.47277,700
Mar 08, 2024244.79246.50244.18245.44242.91372,700
Mar 07, 2024244.79244.79241.22242.50240.00515,100
Mar 06, 2024244.42245.11240.63242.70240.20276,700
Mar 05, 2024241.83245.54241.41242.80240.30559,100
Mar 04, 2024234.77243.74233.04243.58241.07697,000
Mar 01, 2024229.68234.47226.84234.37231.95455,600
Feb 29, 2024232.22232.94230.42231.40229.02410,300
Feb 28, 2024226.36232.76226.19229.63227.26445,000
Feb 27, 2024227.75229.33225.85227.73225.38404,300
Feb 26, 2024229.27230.38225.40225.79223.46401,800
Feb 23, 2024229.87230.51227.87229.34226.98917,300
Feb 22, 2024234.38235.15229.94229.95227.58513,000
Feb 21, 2024234.00236.01232.81235.23232.81329,000
Feb 20, 2024234.55236.16232.76232.95230.55627,600
Feb 16, 2024231.90236.23231.90235.37232.94405,300
Feb 15, 2024229.71234.70229.52234.62232.20366,700
Feb 14, 2024225.99229.09225.09227.26224.92457,800
Feb 13, 2024225.12225.91223.06225.59223.27402,200
Feb 12, 2024230.89231.27228.26230.78228.40283,900
Feb 09, 2024228.69230.36228.46229.80227.43276,400
Feb 08, 2024228.66229.53225.81229.34226.98439,200
Feb 07, 2024232.54232.54225.80229.02226.66668,100
Feb 06, 2024229.48233.29229.48232.97230.57421,900
Feb 05, 2024233.15233.15229.90230.34227.97444,300
Feb 02, 2024234.78236.62232.16236.02233.59503,900
Feb 01, 2024232.50237.67230.37237.60235.15574,300
Jan 31, 2024236.54238.88232.83233.27230.87801,200
Jan 30, 2024234.74236.46233.37234.47232.05299,500
Jan 29, 2024236.35238.25235.48236.90234.46280,600
Jan 26, 2024234.60236.56232.46236.41233.97293,100
Jan 25, 2024236.89237.87233.14233.92231.51495,800
Jan 24, 2024239.97240.77234.51234.66232.24441,100
Jan 23, 2024242.84242.84236.91238.76236.30378,800
Jan 22, 2024242.06243.07240.50242.22239.72396,800
Jan 19, 2024239.38242.14237.80240.85238.37700,200
Jan 18, 2024241.33241.99238.46238.85236.39417,300
Jan 17, 2024245.82248.54239.64241.69239.20517,200
Jan 16, 2024248.27249.14246.50248.77246.21422,700
Jan 12, 2024250.67251.77248.21249.08246.51415,900
Jan 11, 2024245.98248.27245.74248.08245.52334,900
Jan 10, 2024248.18249.47246.73247.88245.33319,800
Jan 09, 2024245.45249.16242.92247.88245.33333,500
Jan 08, 2024243.67248.36241.98248.33245.77370,800
Jan 05, 2024241.66245.57240.98243.58241.07476,300
Jan 04, 2024241.67245.64241.67243.80241.29372,100
Jan 03, 2024247.74247.82241.81242.74240.24364,300
Jan 02, 2024247.01251.12247.01249.87247.29328,200
Dec 29, 2023248.76250.50247.82247.94245.38458,200
Dec 29, 20232.31 Dividend
Dec 28, 2023249.60252.85249.10252.75247.86329,800
Dec 27, 2023246.40249.30246.14249.23244.41202,600
Dec 26, 2023244.64247.47244.50247.12242.34231,300
Dec 22, 2023243.38246.52243.38244.37239.64267,000
Dec 21, 2023242.09242.95238.32242.12237.43362,700
Dec 20, 2023245.71246.33240.23240.43235.78496,100
Dec 19, 2023247.29247.29244.42245.84241.08443,400
Dec 18, 2023244.84247.47244.16246.16241.40581,400
Dec 15, 2023246.37247.00241.85244.95240.211,034,800
Dec 14, 2023243.69251.48243.09248.50243.69728,800
Dec 13, 2023228.55240.38227.59238.39233.78483,300
Dec 12, 2023226.46228.98225.30227.61223.21596,300
Dec 11, 2023225.40227.12223.91227.07222.68471,800
Dec 08, 2023223.81226.20223.35226.11221.73331,900
Dec 07, 2023223.23226.46222.30224.85220.50491,100
Dec 06, 2023222.00226.14221.59223.68219.35588,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...