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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 285.40 | 282.07 | ↓$3.33 (-1.17%) | 278.85 | 285.40 | 1.09M |
| 2022-05-19 | 285.11 | 281.60 | ↓$3.51 (-1.23%) | 281.47 | 288.57 | 609.35K |
| 2022-05-18 | 296.48 | 288.03 | ↓$8.45 (-2.85%) | 287.01 | 296.48 | 291.60K |
| 2022-05-17 | 297.19 | 296.00 | ↓$1.19 (-0.40%) | 291.34 | 297.19 | 448.09K |
| 2022-05-16 | 296.98 | 291.89 | ↓$5.09 (-1.71%) | 291.54 | 297.73 | 340.89K |
| 2022-05-13 | 294.83 | 296.28 | ↑$1.45 (0.49%) | 289.70 | 296.79 | 250.15K |
| 2022-05-12 | 288.92 | 292.22 | ↑$3.30 (1.14%) | 287.78 | 293.46 | 440.82K |
| 2022-05-11 | 287.40 | 288.73 | ↑$1.33 (0.46%) | 286.67 | 293.31 | 592.22K |
| 2022-05-10 | 295.12 | 286.48 | ↓$8.64 (-2.93%) | 284.93 | 298.60 | 842.58K |
| 2022-05-09 | 310.18 | 295.97 | ↓$14.21 (-4.58%) | 294.29 | 310.18 | 561.51K |
| 2022-05-06 | 314.97 | 313.43 | ↓$1.54 (-0.49%) | 308.34 | 315.26 | 388.19K |
| 2022-05-05 | 322.27 | 316.55 | ↓$5.72 (-1.77%) | 314.27 | 325.41 | 356.09K |
| 2022-05-04 | 321.74 | 323.37 | ↑$1.63 (0.51%) | 314.50 | 323.78 | 279.17K |
| 2022-05-03 | 320.37 | 322.10 | ↑$1.73 (0.54%) | 318.83 | 324.28 | 321.10K |
| 2022-05-02 | 331.92 | 319.36 | ↓$12.56 (-3.78%) | 311.42 | 333.38 | 465.61K |
| 2022-04-29 | 344.23 | 329.27 | ↓$14.96 (-4.35%) | 328.32 | 345.83 | 745.17K |
| 2022-04-28 | 343.53 | 345.11 | ↑$1.58 (0.46%) | 338.29 | 346.35 | 299.58K |
| 2022-04-27 | 340.68 | 341.96 | ↑$1.28 (0.38%) | 340.68 | 355.19 | 415.61K |
| 2022-04-26 | 347.75 | 344.74 | ↓$3.01 (-0.87%) | 343.35 | 349.05 | 272.18K |
| 2022-04-25 | 350.80 | 348.09 | ↓$2.71 (-0.77%) | 342.78 | 350.80 | 208.64K |
| 2022-04-22 | 359.57 | 351.53 | ↓$8.04 (-2.24%) | 351.24 | 359.57 | 193.75K |
| 2022-04-21 | 358.13 | 359.31 | ↑$1.18 (0.33%) | 356.63 | 363.17 | 293.01K |
| 2022-04-20 | 348.39 | 355.98 | ↑$7.59 (2.18%) | 348.39 | 357.03 | 219.11K |
| 2022-04-19 | 346.17 | 347.68 | ↑$1.51 (0.44%) | 344.86 | 349.35 | 203.52K |
| 2022-04-18 | 345.34 | 343.51 | ↓$1.83 (-0.53%) | 341.26 | 347.54 | 194.55K |
| 2022-04-14 | 348.65 | 345.51 | ↓$3.14 (-0.90%) | 345.12 | 350.26 | 178.34K |
| 2022-04-13 | 346.90 | 347.31 | ↑$0.41 (0.12%) | 345.55 | 349.44 | 111.81K |
| 2022-04-12 | 345.33 | 346.79 | ↑$1.46 (0.42%) | 342.67 | 348.42 | 189.25K |
| 2022-04-11 | 351.56 | 344.55 | ↓$7.01 (-1.99%) | 343.95 | 352.75 | 164.76K |
| 2022-04-08 | 353.02 | 351.44 | ↓$1.58 (-0.45%) | 349.66 | 353.02 | 195.57K |
Create an account or log in to view more rows.
$ESS what V recovery or fake pump
$ESS I love you!
$ESS we’re fucked tomorrow boys
$ESS To the moon!!
$ESS Green today if ya buy
$ESS pump up the volume
$ESS might get a sell off today