Canada Markets close in 1 hr 2 mins

Essex Property Trust, Inc. (ESS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
207.35+3.04 (+1.49%)
As of 2:58PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 2020204.53208.57204.53207.35207.35211,393
Sep. 21, 2020209.00209.79203.80204.31204.31443,500
Sep. 18, 2020214.56215.87210.92211.44211.44595,600
Sep. 17, 2020218.82222.23215.27216.48216.48392,200
Sep. 16, 2020217.92221.64216.69219.56219.56325,900
Sep. 15, 2020222.32223.65215.47216.39216.39531,800
Sep. 14, 2020215.47225.40215.47222.39222.39545,000
Sep. 11, 2020216.61216.61210.84213.21213.21372,200
Sep. 10, 2020219.33221.30215.44215.99215.99576,700
Sep. 09, 2020219.11223.77216.61218.51218.51707,200
Sep. 08, 2020222.42223.73217.82221.57221.57403,900
Sep. 04, 2020221.62225.72219.63224.26224.26346,400
Sep. 03, 2020222.76227.24220.10221.94221.94316,700
Sep. 02, 2020215.55221.13214.32220.98220.98420,300
Sep. 01, 2020214.43215.37212.49215.21215.21329,800
Aug. 31, 2020219.07219.98214.93216.51216.51518,300
Aug. 28, 2020217.30220.91215.04220.64220.64326,300
Aug. 27, 2020214.18218.01213.79216.64216.64279,000
Aug. 26, 2020214.08214.72210.96212.80212.80409,000
Aug. 25, 2020214.74216.09213.61216.03216.03269,500
Aug. 24, 2020212.31215.14209.17215.14215.14308,400
Aug. 21, 2020213.04213.89208.55213.02213.02327,400
Aug. 20, 2020210.06214.74209.90212.51212.51269,900
Aug. 19, 2020218.56218.56210.42210.70210.70425,200
Aug. 18, 2020220.65221.58216.29218.73218.73299,500
Aug. 17, 2020219.14221.56217.48220.25220.25504,500
Aug. 14, 2020215.38221.64214.91219.15219.15497,500
Aug. 13, 2020219.78223.26215.56216.03216.03397,500
Aug. 12, 2020220.44221.82217.36221.21221.21269,900
Aug. 11, 2020224.68225.99218.80219.53219.53331,300
Aug. 10, 2020224.00226.16221.47223.48223.48261,600
Aug. 07, 2020219.04223.19218.20223.19223.19243,000
Aug. 06, 2020216.02221.13215.65219.98219.98369,100
Aug. 05, 2020214.27218.42212.24217.37217.37431,600
Aug. 04, 2020212.50214.99208.06214.27214.27679,000
Aug. 03, 2020220.00220.00212.95214.24214.24460,600
Jul. 31, 2020220.38221.92216.00220.74220.74977,300
Jul. 30, 2020215.78221.23214.83220.62220.62520,100
Jul. 29, 2020219.31220.08214.16219.15219.15440,900
Jul. 28, 2020212.26219.01211.82218.03218.03462,700
Jul. 27, 2020212.48213.19209.34212.56212.56411,800
Jul. 24, 2020215.37217.03214.00214.12214.12291,600
Jul. 23, 2020219.97221.80212.84216.33216.33419,900
Jul. 22, 2020214.00221.55212.94220.83220.83480,600
Jul. 21, 2020216.06219.17214.96215.72215.72406,100
Jul. 20, 2020220.64223.19215.05215.24215.24530,000
Jul. 17, 2020225.02226.00222.00223.17223.17395,100
Jul. 16, 2020225.15227.08224.03224.26224.26349,700
Jul. 15, 2020230.84232.26226.00226.27226.27294,000
Jul. 14, 2020224.63229.04223.60228.30228.30324,800
Jul. 13, 2020226.26226.93222.52224.89224.89349,700
Jul. 10, 2020224.23227.25224.15225.33225.33258,500
Jul. 09, 2020225.60226.30220.62223.92223.92589,600
Jul. 08, 2020228.12229.14226.06226.92226.92322,500
Jul. 07, 2020230.97232.07227.90228.12228.12292,000
Jul. 06, 2020242.44242.44234.75235.20235.20240,800
Jul. 02, 2020242.73243.54234.60237.05237.05267,900
Jul. 01, 2020230.08241.01229.50239.37239.37475,900
Jun. 30, 2020227.15230.68226.42229.17229.17857,700
Jun. 29, 2020224.44226.51221.99226.43226.43355,700
Jun. 29, 20202.078 Dividend
Jun. 26, 2020228.01229.91224.00224.79222.71652,400
Jun. 25, 2020227.05229.50224.71229.26227.14277,500
Jun. 24, 2020229.77231.30224.20227.77225.66588,200
Jun. 23, 2020236.06236.06230.70232.25230.10430,500
Jun. 22, 2020233.43236.39229.13233.58231.42430,700
Jun. 19, 2020247.80247.80233.40233.78231.621,495,900
Jun. 18, 2020240.32243.50238.12242.93240.68511,400
Jun. 17, 2020253.18256.86242.78243.10240.85433,400
Jun. 16, 2020253.86257.03248.95251.59249.26547,400
Jun. 15, 2020241.55248.38240.04244.64242.38539,400
Jun. 12, 2020248.98252.96239.12249.68247.37735,100
Jun. 11, 2020250.12252.37243.74246.09243.82625,600
Jun. 10, 2020266.08267.01258.46260.30257.89397,100
Jun. 09, 2020270.29272.02266.25268.04265.56432,500
Jun. 08, 2020266.63276.44266.44276.20273.65698,700
Jun. 05, 2020259.30267.77259.03262.52260.09759,500
Jun. 04, 2020251.09252.27243.49250.48248.16397,700
Jun. 03, 2020249.94254.26249.43253.06250.72379,900
Jun. 02, 2020249.63250.76246.27246.79244.51463,400
Jun. 01, 2020242.71248.99241.41246.91244.63359,900
May 29, 2020246.56247.55242.00242.77240.53562,800
May 28, 2020250.53250.53243.43248.86246.56401,300
May 27, 2020252.71254.23244.72248.04245.75380,900
May 26, 2020246.55249.56243.32247.21244.92344,000
May 22, 2020235.10236.95232.83236.41234.22288,500
May 21, 2020235.49240.67233.05235.43233.25246,900
May 20, 2020233.42236.08230.90235.86233.68327,400
May 19, 2020240.53241.86230.83230.99228.85439,200
May 18, 2020235.69244.23235.60240.60238.38529,500
May 15, 2020223.77227.53218.53226.55224.461,005,100
May 14, 2020227.52228.60219.16225.01222.93479,400
May 13, 2020226.24231.75225.01230.78228.65621,700
May 12, 2020243.33243.33227.90229.90227.77752,000
May 11, 2020244.42245.73239.42242.92240.67367,700
May 08, 2020252.97254.84245.44246.65244.37367,400
May 07, 2020237.77251.84237.77249.06246.76507,400
May 06, 2020246.05248.31241.28241.39239.16423,600
May 05, 2020244.22249.34243.03244.52242.26453,500
May 04, 2020233.58243.01231.02242.29240.05456,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...