Canada Markets closed

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
230.34-6.59 (-2.78%)
At close: 04:02PM EST
230.76 +0.42 (+0.18%)
After hours: 05:32PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023232.32232.32227.43230.34230.34732,100
Feb 02, 2023230.00238.43230.00236.93236.93538,200
Feb 01, 2023225.00229.41223.73227.21227.21580,800
Jan 31, 2023219.66226.07218.84226.07226.071,979,200
Jan 30, 2023221.19223.43219.23219.54219.54437,200
Jan 27, 2023217.47223.90217.47223.42223.42431,500
Jan 26, 2023218.13220.60216.43217.59217.59362,300
Jan 25, 2023217.67218.34215.75216.64216.64406,400
Jan 24, 2023217.00220.17216.73218.57218.57453,700
Jan 23, 2023215.64217.30214.55216.87216.87357,800
Jan 20, 2023215.25216.34212.61216.19216.19406,600
Jan 19, 2023214.34218.55214.34216.21216.21426,800
Jan 18, 2023220.64220.96215.22215.34215.34406,500
Jan 17, 2023221.04223.07219.33220.08220.08386,600
Jan 13, 2023218.24221.32217.50218.54218.54293,200
Jan 12, 2023223.79223.79217.38220.50220.50399,800
Jan 11, 2023215.14222.71215.14222.47222.47376,800
Jan 10, 2023211.14214.44211.14214.06214.06340,100
Jan 09, 2023214.13218.23212.35212.57212.57677,900
Jan 06, 2023207.59215.66207.03214.70214.70611,800
Jan 05, 2023212.29212.29205.63205.88205.88543,400
Jan 04, 2023213.49216.61212.25215.25215.25513,700
Jan 03, 2023211.77213.95209.01211.31211.31500,500
Dec 30, 2022211.10212.51209.37211.92211.92410,900
Dec 29, 2022210.80214.94210.00214.27214.27407,500
Dec 28, 2022211.61213.45209.23209.23209.23508,600
Dec 27, 2022211.24211.75209.41210.94210.94294,000
Dec 23, 2022208.24211.65207.59211.65211.65291,200
Dec 22, 2022206.91209.96206.20208.93208.93689,100
Dec 21, 2022209.00210.90207.15208.85208.85470,500
Dec 20, 2022206.77208.25205.24207.50207.50351,800
Dec 19, 2022211.26211.86206.74208.57208.57372,100
Dec 16, 2022213.27214.66210.43212.12212.12998,900
Dec 15, 2022219.10220.68217.07218.26218.26573,400
Dec 14, 2022222.91226.88219.86220.94220.94720,900
Dec 13, 2022223.93225.25219.44223.21223.21877,700
Dec 12, 2022214.99218.84212.56218.61218.61524,400
Dec 09, 2022213.45216.55213.45214.79214.79309,400
Dec 08, 2022213.84217.44213.42213.89213.89294,000
Dec 07, 2022210.57214.51210.50212.90212.90531,600
Dec 06, 2022215.79216.19210.76211.08211.08519,900
Dec 05, 2022215.43217.01214.02214.38214.38408,900
Dec 02, 2022218.44219.67217.29217.72217.72374,200
Dec 01, 2022224.01224.01217.36219.91219.91492,400
Nov 30, 2022212.97220.48210.60220.38220.38793,600
Nov 29, 2022209.29214.50209.29214.49214.49503,100
Nov 28, 2022212.29213.56209.80210.46210.46582,700
Nov 25, 2022213.12213.72211.82212.61212.61132,900
Nov 23, 2022212.72213.84209.89211.86211.86284,000
Nov 22, 2022213.54214.17211.86213.74213.74301,300
Nov 21, 2022210.99214.30210.02213.52213.52503,100
Nov 18, 2022211.05211.59207.94211.59211.59934,200
Nov 17, 2022206.85208.61205.76207.52207.52541,400
Nov 16, 2022210.87214.17208.58210.02210.02588,300
Nov 15, 2022214.01214.27208.84212.18212.18944,500
Nov 14, 2022213.79215.16210.28210.47210.47869,900
Nov 11, 2022217.67219.04211.58215.30215.30852,900
Nov 10, 2022215.00219.04213.75218.56218.561,296,700
Nov 09, 2022208.10209.28205.83207.34207.34657,800
Nov 08, 2022209.71210.92206.64207.95207.95686,100
Nov 07, 2022214.24215.54208.63209.48209.48711,000
Nov 04, 2022214.85217.79208.71214.24214.24559,200
Nov 03, 2022213.02216.39210.66213.99213.99792,800
Nov 02, 2022219.76224.99216.19216.32216.32467,900
Nov 01, 2022224.43224.43220.85221.39221.39563,900
Oct 31, 2022221.12224.30220.00222.24222.241,070,600
Oct 28, 2022220.11222.60218.38222.24222.24958,400
Oct 27, 2022224.49228.94219.58221.57221.571,174,400
Oct 26, 2022235.28237.71227.58228.26228.26721,600
Oct 25, 2022228.67236.61228.67236.45236.45380,700
Oct 24, 2022230.49230.85225.86227.64227.64376,300
Oct 21, 2022227.47230.77223.90227.78227.78515,300
Oct 20, 2022227.91231.05225.66226.72226.72498,800
Oct 19, 2022230.40232.00226.38227.12227.12274,700
Oct 18, 2022234.28237.31231.16233.28233.28318,100
Oct 17, 2022227.34232.29225.08231.27231.27321,700
Oct 14, 2022232.57232.79221.93222.62222.62505,800
Oct 13, 2022219.85230.65218.83229.20229.20550,300
Oct 12, 2022226.51226.59223.06224.02224.02551,100
Oct 11, 2022222.13228.08220.47226.85226.85555,100
Oct 10, 2022222.00223.53219.16221.44221.44689,600
Oct 07, 2022226.83228.23220.25221.21221.21537,400
Oct 06, 2022236.00237.27228.64228.69228.69506,700
Oct 05, 2022242.66242.66234.56236.35236.35453,400
Oct 04, 2022248.13249.67242.63245.52245.52715,900
Oct 03, 2022245.97248.20242.26246.80246.80422,300
Sept 30, 2022241.18244.14238.53242.23242.23770,500
Sept 29, 2022240.30241.72236.01238.66238.66494,500
Sept 28, 2022240.86246.22238.17244.70244.70746,200
Sept 27, 2022242.24244.52238.24238.35238.35351,400
Sept 26, 2022247.13247.13237.89240.98240.98395,700
Sept 23, 2022245.93252.42244.64248.08248.08391,700
Sept 22, 2022246.59249.47244.36248.06248.06330,000
Sept 21, 2022253.57254.11247.61247.63247.63353,600
Sept 20, 2022255.99255.99248.72251.10251.10583,700
Sept 19, 2022257.36258.49252.94257.52257.52538,900
Sept 16, 2022261.13261.32256.43261.06261.06705,800
Sept 15, 2022263.67265.43260.71260.93260.93367,800
Sept 14, 2022266.89267.09261.79264.59264.59444,500
Sept 13, 2022273.74274.61266.98268.12268.12465,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...