Essex Property Trust Inc (ESS) Historical Stock Data

282.07 ↑0.47 (0.17%)
As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, ESS is down -0.85% a day on average. There have been 12 days where Essex Property Trust Inc closed green and 18 days where ESS closed red.

DateOpenCloseChangeLowHighVolume
2022-05-20285.40282.07↓$3.33 (-1.17%)278.85285.401.09M
2022-05-19285.11281.60↓$3.51 (-1.23%)281.47288.57609.35K
2022-05-18296.48288.03↓$8.45 (-2.85%)287.01296.48291.60K
2022-05-17297.19296.00↓$1.19 (-0.40%)291.34297.19448.09K
2022-05-16296.98291.89↓$5.09 (-1.71%)291.54297.73340.89K
2022-05-13294.83296.28↑$1.45 (0.49%)289.70296.79250.15K
2022-05-12288.92292.22↑$3.30 (1.14%)287.78293.46440.82K
2022-05-11287.40288.73↑$1.33 (0.46%)286.67293.31592.22K
2022-05-10295.12286.48↓$8.64 (-2.93%)284.93298.60842.58K
2022-05-09310.18295.97↓$14.21 (-4.58%)294.29310.18561.51K
2022-05-06314.97313.43↓$1.54 (-0.49%)308.34315.26388.19K
2022-05-05322.27316.55↓$5.72 (-1.77%)314.27325.41356.09K
2022-05-04321.74323.37↑$1.63 (0.51%)314.50323.78279.17K
2022-05-03320.37322.10↑$1.73 (0.54%)318.83324.28321.10K
2022-05-02331.92319.36↓$12.56 (-3.78%)311.42333.38465.61K
2022-04-29344.23329.27↓$14.96 (-4.35%)328.32345.83745.17K
2022-04-28343.53345.11↑$1.58 (0.46%)338.29346.35299.58K
2022-04-27340.68341.96↑$1.28 (0.38%)340.68355.19415.61K
2022-04-26347.75344.74↓$3.01 (-0.87%)343.35349.05272.18K
2022-04-25350.80348.09↓$2.71 (-0.77%)342.78350.80208.64K
2022-04-22359.57351.53↓$8.04 (-2.24%)351.24359.57193.75K
2022-04-21358.13359.31↑$1.18 (0.33%)356.63363.17293.01K
2022-04-20348.39355.98↑$7.59 (2.18%)348.39357.03219.11K
2022-04-19346.17347.68↑$1.51 (0.44%)344.86349.35203.52K
2022-04-18345.34343.51↓$1.83 (-0.53%)341.26347.54194.55K
2022-04-14348.65345.51↓$3.14 (-0.90%)345.12350.26178.34K
2022-04-13346.90347.31↑$0.41 (0.12%)345.55349.44111.81K
2022-04-12345.33346.79↑$1.46 (0.42%)342.67348.42189.25K
2022-04-11351.56344.55↓$7.01 (-1.99%)343.95352.75164.76K
2022-04-08353.02351.44↓$1.58 (-0.45%)349.66353.02195.57K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$ESS Green today if ya buy

0 Like Report