Singapore markets close in 3 hours 26 minutes

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
230.32+3.75 (+1.66%)
At close: 04:03PM EST
227.00 -3.32 (-1.44%)
After hours: 07:50PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 2023224.51232.11224.05230.32230.32745,300
06 Feb 2023227.08227.72225.39226.57226.57460,900
03 Feb 2023232.32232.32227.43230.34230.34732,100
02 Feb 2023230.00238.43230.00236.93236.93538,200
01 Feb 2023225.00229.41223.73227.21227.21580,800
31 Jan 2023219.66226.07218.84226.07226.071,979,200
30 Jan 2023221.19223.43219.23219.54219.54437,200
27 Jan 2023217.47223.90217.47223.42223.42431,500
26 Jan 2023218.13220.60216.43217.59217.59362,300
25 Jan 2023217.67218.34215.75216.64216.64406,400
24 Jan 2023217.00220.17216.73218.57218.57453,700
23 Jan 2023215.64217.30214.55216.87216.87357,800
20 Jan 2023215.25216.34212.61216.19216.19406,600
19 Jan 2023214.34218.55214.34216.21216.21426,800
18 Jan 2023220.64220.96215.22215.34215.34406,500
17 Jan 2023221.04223.07219.33220.08220.08386,600
13 Jan 2023218.24221.32217.50218.54218.54293,200
12 Jan 2023223.79223.79217.38220.50220.50399,800
11 Jan 2023215.14222.71215.14222.47222.47376,800
10 Jan 2023211.14214.44211.14214.06214.06340,100
09 Jan 2023214.13218.23212.35212.57212.57677,900
06 Jan 2023207.59215.66207.03214.70214.70611,800
05 Jan 2023212.29212.29205.63205.88205.88543,400
04 Jan 2023213.49216.61212.25215.25215.25513,700
03 Jan 2023211.77213.95209.01211.31211.31500,500
30 Dec 2022211.10212.51209.37211.92211.92410,900
30 Dec 20222.2 Dividend
29 Dec 2022210.80214.94210.00214.27212.07407,500
28 Dec 2022211.61213.45209.23209.23207.08508,600
27 Dec 2022211.24211.75209.41210.94208.77294,000
23 Dec 2022208.24211.65207.59211.65209.48291,200
22 Dec 2022206.91209.96206.20208.93206.78689,100
21 Dec 2022209.00210.90207.15208.85206.71470,500
20 Dec 2022206.77208.25205.24207.50205.37351,800
19 Dec 2022211.26211.86206.74208.57206.43372,100
16 Dec 2022213.27214.66210.43212.12209.94998,900
15 Dec 2022219.10220.68217.07218.26216.02573,400
14 Dec 2022222.91226.88219.86220.94218.67720,900
13 Dec 2022223.93225.25219.44223.21220.92877,700
12 Dec 2022214.99218.84212.56218.61216.37524,400
09 Dec 2022213.45216.55213.45214.79212.58309,400
08 Dec 2022213.84217.44213.42213.89211.69294,000
07 Dec 2022210.57214.51210.50212.90210.71531,600
06 Dec 2022215.79216.19210.76211.08208.91519,900
05 Dec 2022215.43217.01214.02214.38212.18408,900
02 Dec 2022218.44219.67217.29217.72215.48374,200
01 Dec 2022224.01224.01217.36219.91217.65492,400
30 Nov 2022212.97220.48210.60220.38218.12793,600
29 Nov 2022209.29214.50209.29214.49212.29503,100
28 Nov 2022212.29213.56209.80210.46208.30582,700
25 Nov 2022213.12213.72211.82212.61210.43132,900
23 Nov 2022212.72213.84209.89211.86209.68284,000
22 Nov 2022213.54214.17211.86213.74211.55301,300
21 Nov 2022210.99214.30210.02213.52211.33503,100
18 Nov 2022211.05211.59207.94211.59209.42934,200
17 Nov 2022206.85208.61205.76207.52205.39541,400
16 Nov 2022210.87214.17208.58210.02207.86588,300
15 Nov 2022214.01214.27208.84212.18210.00944,500
14 Nov 2022213.79215.16210.28210.47208.31869,900
11 Nov 2022217.67219.04211.58215.30213.09852,900
10 Nov 2022215.00219.04213.75218.56216.321,296,700
09 Nov 2022208.10209.28205.83207.34205.21657,800
08 Nov 2022209.71210.92206.64207.95205.81686,100
07 Nov 2022214.24215.54208.63209.48207.33711,000
04 Nov 2022214.85217.79208.71214.24212.04559,200
03 Nov 2022213.02216.39210.66213.99211.79792,800
02 Nov 2022219.76224.99216.19216.32214.10467,900
01 Nov 2022224.43224.43220.85221.39219.12563,900
31 Oct 2022221.12224.30220.00222.24219.961,070,600
28 Oct 2022220.11222.60218.38222.24219.96958,400
27 Oct 2022224.49228.94219.58221.57219.301,174,400
26 Oct 2022235.28237.71227.58228.26225.92721,600
25 Oct 2022228.67236.61228.67236.45234.02380,700
24 Oct 2022230.49230.85225.86227.64225.30376,300
21 Oct 2022227.47230.77223.90227.78225.44515,300
20 Oct 2022227.91231.05225.66226.72224.39498,800
19 Oct 2022230.40232.00226.38227.12224.79274,700
18 Oct 2022234.28237.31231.16233.28230.88318,100
17 Oct 2022227.34232.29225.08231.27228.90321,700
14 Oct 2022232.57232.79221.93222.62220.33505,800
13 Oct 2022219.85230.65218.83229.20226.85550,300
12 Oct 2022226.51226.59223.06224.02221.72551,100
11 Oct 2022222.13228.08220.47226.85224.52555,100
10 Oct 2022222.00223.53219.16221.44219.17689,600
07 Oct 2022226.83228.23220.25221.21218.94537,400
06 Oct 2022236.00237.27228.64228.69226.34506,700
05 Oct 2022242.66242.66234.56236.35233.92453,400
04 Oct 2022248.13249.67242.63245.52243.00715,900
03 Oct 2022245.97248.20242.26246.80244.27422,300
30 Sept 2022241.18244.14238.53242.23239.74770,500
29 Sept 2022240.30241.72236.01238.66236.21494,500
29 Sept 20222.2 Dividend
28 Sept 2022240.86246.22238.17244.70240.01746,200
27 Sept 2022242.24244.52238.24238.35233.78351,400
26 Sept 2022247.13247.13237.89240.98236.36395,700
23 Sept 2022245.93252.42244.64248.08243.33391,700
22 Sept 2022246.59249.47244.36248.06243.31330,000
21 Sept 2022253.57254.11247.61247.63242.88353,600
20 Sept 2022255.99255.99248.72251.10246.29583,700
19 Sept 2022257.36258.49252.94257.52252.58538,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...