ESS - Essex Property Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 01, 2020238.26240.15234.02236.81234.62393,400
Apr. 30, 2020246.36246.36239.40244.10241.84437,600
Apr. 29, 2020252.40254.40247.02249.22246.92275,900
Apr. 28, 2020259.04260.40244.05247.46245.17297,400
Apr. 27, 2020245.20252.74242.44252.07249.74274,800
Apr. 24, 2020243.01245.02235.52241.61239.38634,000
Apr. 23, 2020244.14244.14238.13241.25239.02864,300
Apr. 22, 2020242.97247.16240.87244.72242.46428,600
Apr. 21, 2020234.85241.35234.17238.79236.58438,500
Apr. 20, 2020257.38257.38241.69241.90239.66435,000
Apr. 17, 2020251.71262.23250.76260.84258.43621,400
Apr. 16, 2020246.86247.63240.06246.03243.76657,200
Apr. 15, 2020242.70249.08239.12245.40243.13624,500
Apr. 14, 2020246.63253.99243.94252.62250.28635,000
Apr. 13, 2020244.59248.48236.05239.80237.58484,800
Apr. 09, 2020239.76254.67237.96246.96244.68801,800
Apr. 08, 2020215.29236.14212.94234.12231.96687,200
Apr. 07, 2020223.05225.83213.30214.63212.65569,100
Apr. 06, 2020202.00214.85201.20212.61210.64555,500
Apr. 03, 2020193.03201.50188.53190.86189.10477,600
Apr. 02, 2020190.00202.93189.34194.47192.67707,900
Apr. 01, 2020206.22207.03190.90200.32198.47765,000
Mar. 31, 2020223.80224.95211.61220.24218.20785,800
Mar. 30, 2020228.60232.13211.89225.51223.43590,200
Mar. 30, 20202.078 Dividend
Mar. 27, 2020212.21234.80209.41228.60224.43786,100
Mar. 26, 2020202.10218.75198.00218.70214.71654,000
Mar. 25, 2020186.18212.86183.77200.77197.11813,700
Mar. 24, 2020189.41193.43177.77188.01184.58914,500
Mar. 23, 2020194.60194.60175.81182.23178.90967,500
Mar. 20, 2020212.00214.88192.22196.33192.75819,900
Mar. 19, 2020205.22214.85201.17209.07205.25562,700
Mar. 18, 2020225.00232.92201.25206.25202.49676,000
Mar. 17, 2020228.12238.92219.75236.07231.76637,500
Mar. 16, 2020250.92257.19223.13223.67219.59724,700
Mar. 13, 2020274.12277.02258.77275.73270.70767,900
Mar. 12, 2020261.89281.98250.24262.71257.921,176,800
Mar. 11, 2020286.60286.65274.53277.54272.47790,100
Mar. 10, 2020286.57294.43280.01294.16288.79855,600
Mar. 09, 2020278.46286.77275.20279.24274.14758,700
Mar. 06, 2020291.34295.64284.43294.66289.28368,200
Mar. 05, 2020298.65302.31292.99297.08291.66591,500
Mar. 04, 2020295.27303.22295.27302.87297.34416,700
Mar. 03, 2020293.05301.13289.17291.89286.56645,900
Mar. 02, 2020284.67293.92283.67293.44288.08751,100
Feb. 28, 2020291.42292.71278.20283.36278.191,030,500
Feb. 27, 2020313.12315.77296.69296.69291.28635,200
Feb. 26, 2020318.86322.12316.86316.94311.16520,600
Feb. 25, 2020326.30326.59317.14317.91312.11435,800
Feb. 24, 2020327.62329.69324.92325.81319.86412,600
Feb. 21, 2020325.99329.74325.99329.03323.03463,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...