Essex Property Trust Inc (ESS) Historical Stock Data
246.92 ↓0.29 (-0.12%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ESS is up 0.15% a day on average. There have been 16 days where Essex Property Trust Inc closed green and 14 days where ESS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 248.88 | 246.92 | ↓$1.96 (-0.79%) | 246.91 | 252.69 | 422.60K |
| 2024-04-25 | 245.96 | 247.21 | ↑$1.25 (0.51%) | 244.49 | 247.52 | 466.81K |
| 2024-04-24 | 239.37 | 247.74 | ↑$8.37 (3.50%) | 239.37 | 248.95 | 396.60K |
| 2024-04-23 | 240.58 | 242.15 | ↑$1.57 (0.65%) | 240.03 | 243.99 | 557.07K |
| 2024-04-22 | 236.10 | 239.89 | ↑$3.79 (1.61%) | 235.40 | 240.80 | 381.78K |
| 2024-04-19 | 234.77 | 235.17 | ↑$0.40 (0.17%) | 234.77 | 237.50 | 335.78K |
| 2024-04-18 | 233.54 | 233.97 | ↑$0.43 (0.18%) | 230.90 | 234.51 | 284.99K |
| 2024-04-17 | 233.16 | 232.65 | ↓$0.51 (-0.22%) | 231.49 | 234.93 | 342.55K |
| 2024-04-16 | 234.26 | 232.70 | ↓$1.56 (-0.67%) | 231.89 | 234.38 | 294.09K |
| 2024-04-15 | 240.82 | 235.59 | ↓$5.23 (-2.17%) | 234.26 | 241.28 | 248.43K |
| 2024-04-12 | 243.23 | 239.29 | ↓$3.94 (-1.62%) | 237.93 | 243.99 | 376.26K |
| 2024-04-11 | 246.03 | 244.25 | ↓$1.78 (-0.72%) | 240.97 | 246.31 | 378.56K |
| 2024-04-10 | 243.18 | 244.01 | ↑$0.83 (0.34%) | 242.29 | 244.88 | 434.48K |
| 2024-04-09 | 244.33 | 249.59 | ↑$5.26 (2.15%) | 244.33 | 249.74 | 315.05K |
| 2024-04-08 | 239.56 | 243.50 | ↑$3.94 (1.64%) | 239.56 | 244.80 | 286.11K |
| 2024-04-05 | 234.45 | 237.68 | ↑$3.23 (1.38%) | 234.45 | 238.77 | 170.20K |
| 2024-04-04 | 240.98 | 235.98 | ↓$5.00 (-2.07%) | 235.19 | 241.20 | 253.21K |
| 2024-04-03 | 234.64 | 237.50 | ↑$2.86 (1.22%) | 233.08 | 238.06 | 239.40K |
| 2024-04-02 | 238.03 | 235.50 | ↓$2.53 (-1.06%) | 234.45 | 238.03 | 294.63K |
| 2024-04-01 | 246.48 | 239.67 | ↓$6.81 (-2.76%) | 239.39 | 246.48 | 293.02K |
| 2024-03-28 | 243.34 | 244.81 | ↑$1.47 (0.60%) | 242.45 | 245.62 | 350.01K |
| 2024-03-27 | 237.50 | 241.41 | ↑$3.91 (1.65%) | 237.50 | 241.52 | 258.62K |
| 2024-03-26 | 239.85 | 237.73 | ↓$2.12 (-0.88%) | 237.72 | 240.73 | 324.08K |
| 2024-03-25 | 241.28 | 239.53 | ↓$1.75 (-0.73%) | 238.33 | 243.30 | 310.12K |
| 2024-03-22 | 244.38 | 241.99 | ↓$2.39 (-0.98%) | 240.17 | 245.01 | 359.98K |
| 2024-03-21 | 241.50 | 244.01 | ↑$2.51 (1.04%) | 240.16 | 244.80 | 315.08K |
| 2024-03-20 | 234.36 | 240.70 | ↑$6.34 (2.71%) | 234.36 | 241.61 | 353.16K |
| 2024-03-19 | 237.95 | 236.13 | ↓$1.82 (-0.76%) | 235.42 | 238.95 | 244.92K |
| 2024-03-18 | 240.12 | 237.60 | ↓$2.52 (-1.05%) | 236.69 | 240.12 | 305.36K |
| 2024-03-15 | 235.03 | 239.07 | ↑$4.04 (1.72%) | 235.03 | 239.84 | 562.28K |
Create an account or log in to view more rows.
$ESS bear trap?
$ESS Holding.
$ESS YALL READY????????
$ESS Any red I see I shall buy
$ESS Starting a small position
$ESS Love this stock.
Light taps
$ESS lock and load
$ESS we back boys
$ESS Let it go...
$ESS who loaded up??