Essex Property Trust Inc (ESS) Historical Stock Data

232.99 ↑2.19 (0.95%)
As of Market Close on June 8th, 2023.

Historical Data

In the past 30 trading days, ESS is up 0.31% a day on average. There have been 17 days where Essex Property Trust Inc closed green and 13 days where ESS closed red.

DateOpenCloseChangeLowHighVolume
2023-06-08229.08232.99↑$3.91 (1.71%)226.63233.29495.65K
2023-06-07227.16230.80↑$3.64 (1.60%)226.46231.65387.02K
2023-06-06226.21225.68↓$0.53 (-0.23%)223.14226.21494.24K
2023-06-05226.44225.22↓$1.22 (-0.54%)224.61228.23606.41K
2023-06-02222.06228.55↑$6.49 (2.92%)221.18229.10813.88K
2023-06-01215.92219.17↑$3.25 (1.51%)212.83219.91434.54K
2023-05-31214.46216.06↑$1.60 (0.75%)214.06217.03704.60K
2023-05-30212.50214.51↑$2.01 (0.95%)211.07215.72538.99K
2023-05-26206.01210.38↑$4.37 (2.12%)204.56210.89409.90K
2023-05-25209.05206.82↓$2.23 (-1.07%)206.70210.63541.80K
2023-05-24210.85208.24↓$2.61 (-1.24%)207.30210.85424.95K
2023-05-23211.35211.22↓$0.13 (-0.06%)210.87214.21286.78K
2023-05-22209.75211.00↑$1.25 (0.60%)208.89213.10191.90K
2023-05-19211.75209.78↓$1.97 (-0.93%)209.22213.21160.24K
2023-05-18209.47209.63↑$0.16 (0.08%)207.77211.97288.23K
2023-05-17209.63210.97↑$1.34 (0.64%)208.05211.34277.47K
2023-05-16212.37209.14↓$3.23 (-1.52%)208.93214.15250.05K
2023-05-15213.79214.05↑$0.26 (0.12%)211.96215.20276.40K
2023-05-12216.60215.32↓$1.28 (-0.59%)213.43217.29309.54K
2023-05-11215.05216.98↑$1.93 (0.90%)214.10217.08205.98K
2023-05-10219.32216.77↓$2.55 (-1.16%)214.94219.36382.63K
2023-05-09216.01216.31↑$0.30 (0.14%)214.01217.67228.75K
2023-05-08218.80218.63↓$0.16 (-0.08%)217.42219.98267.52K
2023-05-05218.08220.00↑$1.92 (0.88%)217.85220.49283.72K
2023-05-04216.51216.60↑$0.09 (0.04%)214.19218.21219.97K
2023-05-03219.40216.65↓$2.75 (-1.25%)215.71219.62395.51K
2023-05-02219.71217.17↓$2.54 (-1.16%)213.30220.74344.29K
2023-05-01220.88220.66↓$0.22 (-0.10%)220.50223.97412.81K
2023-04-28213.44219.73↑$6.29 (2.95%)212.38220.85592.78K
2023-04-27208.74211.46↑$2.72 (1.30%)207.45213.38434.53K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$ESS This is how I feel everyday holding this gem.

0 Like Report