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.

DateOpenCloseChangeLowHighVolume
2024-03-28243.34244.81↑$1.47 (0.60%)242.45245.62350.01K
2024-03-27237.50241.41↑$3.91 (1.65%)237.50241.52258.62K
2024-03-26239.85237.73↓$2.12 (-0.88%)237.72240.73324.08K
2024-03-25241.28239.53↓$1.75 (-0.73%)238.33243.30310.12K
2024-03-22244.38241.99↓$2.39 (-0.98%)240.17245.01359.98K
2024-03-21241.50244.01↑$2.51 (1.04%)240.16244.80315.08K
2024-03-20234.36240.70↑$6.34 (2.71%)234.36241.61353.16K
2024-03-19237.95236.13↓$1.82 (-0.76%)235.42238.95244.92K
2024-03-18240.12237.60↓$2.52 (-1.05%)236.69240.12305.36K
2024-03-15235.03239.07↑$4.04 (1.72%)235.03239.84562.28K
2024-03-14240.92237.13↓$3.79 (-1.57%)234.64241.01409.10K
2024-03-13240.08242.34↑$2.26 (0.94%)240.08243.10278.87K
2024-03-12241.58240.63↓$0.95 (-0.39%)238.74244.06299.98K
2024-03-11245.44242.97↓$2.47 (-1.01%)242.74247.61277.65K
2024-03-08244.79245.44↑$0.65 (0.27%)244.18246.50372.72K
2024-03-07244.79242.50↓$2.29 (-0.94%)241.22244.79515.07K
2024-03-06244.42242.70↓$1.72 (-0.70%)240.63245.11267.79K
2024-03-05241.83242.80↑$0.97 (0.40%)241.41245.54559.15K
2024-03-04234.77243.58↑$8.81 (3.75%)233.04243.74697.04K
2024-03-01229.68234.37↑$4.69 (2.04%)226.84234.47455.60K
2024-02-29232.22231.40↓$0.82 (-0.35%)230.42232.94410.29K
2024-02-28226.36229.63↑$3.27 (1.44%)226.19232.76445.02K
2024-02-27227.75227.73↓$0.02 (-0.01%)225.85229.33404.30K
2024-02-26229.27225.79↓$3.48 (-1.52%)225.40230.38401.98K
2024-02-23229.87229.34↓$0.53 (-0.23%)227.87230.510.92M
2024-02-22234.38229.95↓$4.43 (-1.89%)229.94235.15513.05K
2024-02-21234.00235.23↑$1.23 (0.53%)232.81236.01329K
2024-02-20234.55232.95↓$1.60 (-0.68%)232.76236.16627.59K
2024-02-16231.90235.37↑$3.47 (1.50%)231.90236.23405.27K
2024-02-15229.71234.62↑$4.91 (2.14%)229.52234.70366.69K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.