Essex Property Trust Inc (ESS) Historical Stock Data
244.81 ↑3.40 (1.41%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ESS is up 0.23% a day on average. There have been 14 days where Essex Property Trust Inc closed green and 16 days where ESS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 240.92 | 237.13 | ↓$3.79 (-1.57%) | 234.64 | 241.01 | 409.10K |
2024-03-13 | 240.08 | 242.34 | ↑$2.26 (0.94%) | 240.08 | 243.10 | 278.87K |
2024-03-12 | 241.58 | 240.63 | ↓$0.95 (-0.39%) | 238.74 | 244.06 | 299.98K |
2024-03-11 | 245.44 | 242.97 | ↓$2.47 (-1.01%) | 242.74 | 247.61 | 277.65K |
2024-03-08 | 244.79 | 245.44 | ↑$0.65 (0.27%) | 244.18 | 246.50 | 372.72K |
2024-03-07 | 244.79 | 242.50 | ↓$2.29 (-0.94%) | 241.22 | 244.79 | 515.07K |
2024-03-06 | 244.42 | 242.70 | ↓$1.72 (-0.70%) | 240.63 | 245.11 | 267.79K |
2024-03-05 | 241.83 | 242.80 | ↑$0.97 (0.40%) | 241.41 | 245.54 | 559.15K |
2024-03-04 | 234.77 | 243.58 | ↑$8.81 (3.75%) | 233.04 | 243.74 | 697.04K |
2024-03-01 | 229.68 | 234.37 | ↑$4.69 (2.04%) | 226.84 | 234.47 | 455.60K |
2024-02-29 | 232.22 | 231.40 | ↓$0.82 (-0.35%) | 230.42 | 232.94 | 410.29K |
2024-02-28 | 226.36 | 229.63 | ↑$3.27 (1.44%) | 226.19 | 232.76 | 445.02K |
2024-02-27 | 227.75 | 227.73 | ↓$0.02 (-0.01%) | 225.85 | 229.33 | 404.30K |
2024-02-26 | 229.27 | 225.79 | ↓$3.48 (-1.52%) | 225.40 | 230.38 | 401.98K |
2024-02-23 | 229.87 | 229.34 | ↓$0.53 (-0.23%) | 227.87 | 230.51 | 0.92M |
2024-02-22 | 234.38 | 229.95 | ↓$4.43 (-1.89%) | 229.94 | 235.15 | 513.05K |
2024-02-21 | 234.00 | 235.23 | ↑$1.23 (0.53%) | 232.81 | 236.01 | 329K |
2024-02-20 | 234.55 | 232.95 | ↓$1.60 (-0.68%) | 232.76 | 236.16 | 627.59K |
2024-02-16 | 231.90 | 235.37 | ↑$3.47 (1.50%) | 231.90 | 236.23 | 405.27K |
2024-02-15 | 229.71 | 234.62 | ↑$4.91 (2.14%) | 229.52 | 234.70 | 366.69K |
Create an account or log in to view more rows.
$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??
$ESS we like the stock