STOCKS STRUGGLE FOR DIRECTION AS EARLY ADVANCES LOSE STEAM

Stimulus package should be targeted toward supporting children, jobs in vulnerable industries: Mnuchin

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 22, 2020	204.53	208.57	204.53	207.35	207.35	211,393
Sep. 21, 2020	209.00	209.79	203.80	204.31	204.31	443,500
Sep. 18, 2020	214.56	215.87	210.92	211.44	211.44	595,600
Sep. 17, 2020	218.82	222.23	215.27	216.48	216.48	392,200
Sep. 16, 2020	217.92	221.64	216.69	219.56	219.56	325,900
Sep. 15, 2020	222.32	223.65	215.47	216.39	216.39	531,800
Sep. 14, 2020	215.47	225.40	215.47	222.39	222.39	545,000
Sep. 11, 2020	216.61	216.61	210.84	213.21	213.21	372,200
Sep. 10, 2020	219.33	221.30	215.44	215.99	215.99	576,700
Sep. 09, 2020	219.11	223.77	216.61	218.51	218.51	707,200
Sep. 08, 2020	222.42	223.73	217.82	221.57	221.57	403,900
Sep. 04, 2020	221.62	225.72	219.63	224.26	224.26	346,400
Sep. 03, 2020	222.76	227.24	220.10	221.94	221.94	316,700
Sep. 02, 2020	215.55	221.13	214.32	220.98	220.98	420,300
Sep. 01, 2020	214.43	215.37	212.49	215.21	215.21	329,800
Aug. 31, 2020	219.07	219.98	214.93	216.51	216.51	518,300
Aug. 28, 2020	217.30	220.91	215.04	220.64	220.64	326,300
Aug. 27, 2020	214.18	218.01	213.79	216.64	216.64	279,000
Aug. 26, 2020	214.08	214.72	210.96	212.80	212.80	409,000
Aug. 25, 2020	214.74	216.09	213.61	216.03	216.03	269,500
Aug. 24, 2020	212.31	215.14	209.17	215.14	215.14	308,400
Aug. 21, 2020	213.04	213.89	208.55	213.02	213.02	327,400
Aug. 20, 2020	210.06	214.74	209.90	212.51	212.51	269,900
Aug. 19, 2020	218.56	218.56	210.42	210.70	210.70	425,200
Aug. 18, 2020	220.65	221.58	216.29	218.73	218.73	299,500
Aug. 17, 2020	219.14	221.56	217.48	220.25	220.25	504,500
Aug. 14, 2020	215.38	221.64	214.91	219.15	219.15	497,500
Aug. 13, 2020	219.78	223.26	215.56	216.03	216.03	397,500
Aug. 12, 2020	220.44	221.82	217.36	221.21	221.21	269,900
Aug. 11, 2020	224.68	225.99	218.80	219.53	219.53	331,300
Aug. 10, 2020	224.00	226.16	221.47	223.48	223.48	261,600
Aug. 07, 2020	219.04	223.19	218.20	223.19	223.19	243,000
Aug. 06, 2020	216.02	221.13	215.65	219.98	219.98	369,100
Aug. 05, 2020	214.27	218.42	212.24	217.37	217.37	431,600
Aug. 04, 2020	212.50	214.99	208.06	214.27	214.27	679,000
Aug. 03, 2020	220.00	220.00	212.95	214.24	214.24	460,600
Jul. 31, 2020	220.38	221.92	216.00	220.74	220.74	977,300
Jul. 30, 2020	215.78	221.23	214.83	220.62	220.62	520,100
Jul. 29, 2020	219.31	220.08	214.16	219.15	219.15	440,900
Jul. 28, 2020	212.26	219.01	211.82	218.03	218.03	462,700
Jul. 27, 2020	212.48	213.19	209.34	212.56	212.56	411,800
Jul. 24, 2020	215.37	217.03	214.00	214.12	214.12	291,600
Jul. 23, 2020	219.97	221.80	212.84	216.33	216.33	419,900
Jul. 22, 2020	214.00	221.55	212.94	220.83	220.83	480,600
Jul. 21, 2020	216.06	219.17	214.96	215.72	215.72	406,100
Jul. 20, 2020	220.64	223.19	215.05	215.24	215.24	530,000
Jul. 17, 2020	225.02	226.00	222.00	223.17	223.17	395,100
Jul. 16, 2020	225.15	227.08	224.03	224.26	224.26	349,700
Jul. 15, 2020	230.84	232.26	226.00	226.27	226.27	294,000
Jul. 14, 2020	224.63	229.04	223.60	228.30	228.30	324,800
Jul. 13, 2020	226.26	226.93	222.52	224.89	224.89	349,700
Jul. 10, 2020	224.23	227.25	224.15	225.33	225.33	258,500
Jul. 09, 2020	225.60	226.30	220.62	223.92	223.92	589,600
Jul. 08, 2020	228.12	229.14	226.06	226.92	226.92	322,500
Jul. 07, 2020	230.97	232.07	227.90	228.12	228.12	292,000
Jul. 06, 2020	242.44	242.44	234.75	235.20	235.20	240,800
Jul. 02, 2020	242.73	243.54	234.60	237.05	237.05	267,900
Jul. 01, 2020	230.08	241.01	229.50	239.37	239.37	475,900
Jun. 30, 2020	227.15	230.68	226.42	229.17	229.17	857,700
Jun. 29, 2020	224.44	226.51	221.99	226.43	226.43	355,700
Jun. 29, 2020	2.078 Dividend
Jun. 26, 2020	228.01	229.91	224.00	224.79	222.71	652,400
Jun. 25, 2020	227.05	229.50	224.71	229.26	227.14	277,500
Jun. 24, 2020	229.77	231.30	224.20	227.77	225.66	588,200
Jun. 23, 2020	236.06	236.06	230.70	232.25	230.10	430,500
Jun. 22, 2020	233.43	236.39	229.13	233.58	231.42	430,700
Jun. 19, 2020	247.80	247.80	233.40	233.78	231.62	1,495,900
Jun. 18, 2020	240.32	243.50	238.12	242.93	240.68	511,400
Jun. 17, 2020	253.18	256.86	242.78	243.10	240.85	433,400
Jun. 16, 2020	253.86	257.03	248.95	251.59	249.26	547,400
Jun. 15, 2020	241.55	248.38	240.04	244.64	242.38	539,400
Jun. 12, 2020	248.98	252.96	239.12	249.68	247.37	735,100
Jun. 11, 2020	250.12	252.37	243.74	246.09	243.82	625,600
Jun. 10, 2020	266.08	267.01	258.46	260.30	257.89	397,100
Jun. 09, 2020	270.29	272.02	266.25	268.04	265.56	432,500
Jun. 08, 2020	266.63	276.44	266.44	276.20	273.65	698,700
Jun. 05, 2020	259.30	267.77	259.03	262.52	260.09	759,500
Jun. 04, 2020	251.09	252.27	243.49	250.48	248.16	397,700
Jun. 03, 2020	249.94	254.26	249.43	253.06	250.72	379,900
Jun. 02, 2020	249.63	250.76	246.27	246.79	244.51	463,400
Jun. 01, 2020	242.71	248.99	241.41	246.91	244.63	359,900
May 29, 2020	246.56	247.55	242.00	242.77	240.53	562,800
May 28, 2020	250.53	250.53	243.43	248.86	246.56	401,300
May 27, 2020	252.71	254.23	244.72	248.04	245.75	380,900
May 26, 2020	246.55	249.56	243.32	247.21	244.92	344,000
May 22, 2020	235.10	236.95	232.83	236.41	234.22	288,500
May 21, 2020	235.49	240.67	233.05	235.43	233.25	246,900
May 20, 2020	233.42	236.08	230.90	235.86	233.68	327,400
May 19, 2020	240.53	241.86	230.83	230.99	228.85	439,200
May 18, 2020	235.69	244.23	235.60	240.60	238.38	529,500
May 15, 2020	223.77	227.53	218.53	226.55	224.46	1,005,100
May 14, 2020	227.52	228.60	219.16	225.01	222.93	479,400
May 13, 2020	226.24	231.75	225.01	230.78	228.65	621,700
May 12, 2020	243.33	243.33	227.90	229.90	227.77	752,000
May 11, 2020	244.42	245.73	239.42	242.92	240.67	367,700
May 08, 2020	252.97	254.84	245.44	246.65	244.37	367,400
May 07, 2020	237.77	251.84	237.77	249.06	246.76	507,400
May 06, 2020	246.05	248.31	241.28	241.39	239.16	423,600
May 05, 2020	244.22	249.34	243.03	244.52	242.26	453,500
May 04, 2020	233.58	243.01	231.02	242.29	240.05	456,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,127.14+145.37(+0.91%)

S&P 5003,305.18+24.12(+0.74%)

CAD/USD0.7516+0.0005(+0.0624%)

STOCKS STRUGGLE FOR DIRECTION AS EARLY ADVANCES LOSE STEAM

Essex Property Trust, Inc. (ESS)

S&P/TSX
16,127.14
+145.37(+0.91%)

S&P 500
3,305.18
+24.12(+0.74%)

CAD/USD
0.7516
+0.0005(+0.0624%)