Canada Markets closed

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
248.08+0.02 (+0.01%)
At close: 04:05PM EDT
248.08 0.00 (0.00%)
After hours: 04:16PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 12, 2022278.93279.96277.33278.38278.38289,400
Sept 09, 2022275.39280.52273.49278.26278.26257,500
Sept 08, 2022273.03276.06271.10275.28275.28175,900
Sept 07, 2022270.45274.44269.79274.40274.40222,500
Sept 06, 2022267.14270.54266.69269.78269.78226,200
Sept 02, 2022269.37270.88265.65265.98265.98276,700
Sept 01, 2022263.73268.20261.27268.00268.00356,500
Aug 31, 2022268.54269.37264.47265.06265.06408,200
Aug 30, 2022270.44271.33265.76266.33266.33336,200
Aug 29, 2022273.16273.96270.34270.41270.41276,200
Aug 26, 2022283.62284.20274.78274.80274.80384,000
Aug 25, 2022280.29283.54279.29283.54283.54318,100
Aug 24, 2022278.40280.67276.96280.28280.28396,100
Aug 23, 2022283.41283.99276.53277.69277.69327,200
Aug 22, 2022286.84287.95279.65284.44284.44335,500
Aug 19, 2022292.14292.34288.83290.01290.01490,900
Aug 18, 2022297.88298.08291.84293.29293.29365,900
Aug 17, 2022296.19299.20295.48297.53297.53243,200
Aug 16, 2022295.28300.33294.33298.47298.47244,300
Aug 15, 2022297.12298.97295.00296.99296.99248,300
Aug 12, 2022295.00297.47293.70297.13297.13232,400
Aug 11, 2022292.73295.41291.20292.75292.75392,400
Aug 10, 2022290.00291.62286.43291.20291.20399,700
Aug 09, 2022281.05286.31281.05286.14286.14359,600
Aug 08, 2022281.62283.61280.51280.83280.83295,200
Aug 05, 2022276.47278.99275.00278.75278.75235,800
Aug 04, 2022277.83278.21273.60278.05278.05471,600
Aug 03, 2022277.87281.65274.49275.47275.47325,700
Aug 02, 2022279.66281.82275.83276.87276.87538,500
Aug 01, 2022284.58285.60279.56279.89279.89298,200
Jul 29, 2022285.37287.50282.91286.53286.53976,600
Jul 28, 2022278.65285.69277.34284.80284.80402,900
Jul 27, 2022272.57281.37272.57277.30277.30545,100
Jul 26, 2022274.07275.78272.84273.69273.69372,000
Jul 25, 2022272.98275.58272.50273.81273.81415,600
Jul 22, 2022271.12273.89268.88273.81273.81530,000
Jul 21, 2022267.67269.79265.74269.61269.61328,100
Jul 20, 2022266.16270.84265.73268.17268.17362,400
Jul 19, 2022264.96267.31262.25266.59266.59515,100
Jul 18, 2022266.00267.21261.43262.58262.58313,500
Jul 15, 2022265.87266.84261.78265.45265.45341,200
Jul 14, 2022257.50261.77257.50261.28261.28450,100
Jul 13, 2022261.54263.75257.79261.66261.66300,500
Jul 12, 2022260.74266.09260.74264.07264.07300,500
Jul 11, 2022261.94263.07260.13262.61262.61312,700
Jul 08, 2022266.06266.40261.66262.92262.92286,200
Jul 07, 2022268.19269.38264.56266.07266.07459,200
Jul 06, 2022265.72267.85262.95266.02266.02498,800
Jul 05, 2022264.94266.07257.87264.50264.50407,900
Jul 01, 2022261.92267.80261.71266.73266.73515,100
Jun 30, 2022260.16265.90257.75261.51261.51892,800
Jun 29, 2022261.43262.92259.74262.35262.35309,900
Jun 28, 2022266.86270.55263.92264.02264.02413,400
Jun 27, 2022261.70269.53260.39266.25266.25534,300
Jun 24, 2022260.05262.62259.70261.71261.71641,700
Jun 23, 2022257.04260.74256.85259.44259.44501,800
Jun 22, 2022252.61258.83252.32255.93255.93627,300
Jun 21, 2022256.97260.37255.10255.47255.47727,500
Jun 17, 2022255.57258.39253.26256.08256.08951,000
Jun 16, 2022250.62255.02250.62253.94253.94506,600
Jun 15, 2022258.43261.90253.90257.23257.23615,300
Jun 14, 2022258.54260.84255.63256.21256.21440,900
Jun 13, 2022264.72265.95256.94258.07258.07373,500
Jun 10, 2022267.87273.22265.37270.91270.91443,800
Jun 09, 2022276.31278.00270.87270.90270.90316,100
Jun 08, 2022282.06282.06276.76277.36277.36258,500
Jun 07, 2022275.06283.68274.50283.09283.09544,100
Jun 06, 2022287.00287.82275.97276.55276.55448,200
Jun 03, 2022286.45288.13282.69283.94283.94366,700
Jun 02, 2022281.64287.93277.14287.83287.83417,700
Jun 01, 2022284.98284.98277.26282.60282.60502,700
May 31, 2022283.75286.49280.53283.85283.85845,600
May 27, 2022283.30289.12283.30288.69288.69389,500
May 26, 2022285.83286.64281.82283.13283.13461,400
May 25, 2022275.33282.93275.33282.56282.56790,200
May 24, 2022287.22287.22277.79282.83282.83669,300
May 23, 2022284.66288.06279.12287.22287.22439,600
May 20, 2022285.40285.40278.85282.07282.071,091,200
May 19, 2022285.11288.76281.47281.60281.60609,400
May 18, 2022296.48296.48287.01288.03288.03295,300
May 17, 2022297.19297.19291.34296.00296.00448,100
May 16, 2022296.98297.73291.54291.89291.89340,900
May 13, 2022294.83296.79289.70296.28296.28299,600
May 12, 2022288.92293.46287.78292.22292.22440,800
May 11, 2022287.40293.58286.67288.73288.73592,200
May 10, 2022295.12298.60284.93286.48286.48842,600
May 09, 2022310.18310.18294.29295.97295.97583,400
May 06, 2022314.97315.31308.34313.43313.43388,200
May 05, 2022322.27325.41314.27316.55316.55359,700
May 04, 2022321.74323.78314.48323.37323.37279,200
May 03, 2022320.37324.28318.46322.10322.10321,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...