Singapore markets open in 8 hours 3 minutes

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
297.13+4.38 (+1.50%)
At close: 04:03PM EDT
296.31 -0.82 (-0.28%)
After hours: 05:31PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022295.00297.47293.70297.13297.13232,400
11 Aug 2022292.73295.41291.20292.75292.75392,400
10 Aug 2022290.00291.62286.43291.20291.20399,700
09 Aug 2022281.05286.31281.05286.14286.14359,600
08 Aug 2022281.62283.61280.51280.83280.83295,200
05 Aug 2022276.47278.99275.00278.75278.75235,800
04 Aug 2022277.83278.21273.60278.05278.05471,600
03 Aug 2022277.87281.65274.49275.47275.47325,700
02 Aug 2022279.66281.82275.83276.87276.87538,500
01 Aug 2022284.58285.60279.56279.89279.89298,200
29 Jul 2022285.37287.50282.91286.53286.53976,600
28 Jul 2022278.65285.69277.34284.80284.80402,900
27 Jul 2022272.57281.37272.57277.30277.30545,100
26 Jul 2022274.07275.78272.84273.69273.69372,000
25 Jul 2022272.98275.58272.50273.81273.81415,600
22 Jul 2022271.12273.89268.88273.81273.81530,000
21 Jul 2022267.67269.79265.74269.61269.61328,100
20 Jul 2022266.16270.84265.73268.17268.17362,400
19 Jul 2022264.96267.31262.25266.59266.59515,100
18 Jul 2022266.00267.21261.43262.58262.58313,500
15 Jul 2022265.87266.84261.78265.45265.45341,200
14 Jul 2022257.50261.77257.50261.28261.28450,100
13 Jul 2022261.54263.75257.79261.66261.66300,500
12 Jul 2022260.74266.09260.74264.07264.07300,500
11 Jul 2022261.94263.07260.13262.61262.61312,700
08 Jul 2022266.06266.40261.66262.92262.92286,200
07 Jul 2022268.19269.38264.56266.07266.07459,200
06 Jul 2022265.72267.85262.95266.02266.02498,800
05 Jul 2022264.94266.07257.87264.50264.50407,900
01 Jul 2022261.92267.80261.71266.73266.73515,100
30 Jun 2022260.16265.90257.75261.51261.51892,800
29 Jun 2022261.43262.92259.74262.35262.35309,900
29 Jun 20222.2 Dividend
28 Jun 2022266.86270.55263.92264.02261.82413,400
27 Jun 2022261.70269.53260.39266.25264.03534,300
24 Jun 2022260.05262.62259.70261.71259.53641,700
23 Jun 2022257.04260.74256.85259.44257.28501,800
22 Jun 2022252.61258.83252.32255.93253.80627,300
21 Jun 2022256.97260.37255.10255.47253.34727,500
17 Jun 2022255.57258.39253.26256.08253.95951,000
16 Jun 2022250.62255.02250.62253.94251.82506,600
15 Jun 2022258.43261.90253.90257.23255.09615,300
14 Jun 2022258.54260.84255.63256.21254.08440,900
13 Jun 2022264.72265.95256.94258.07255.92373,500
10 Jun 2022267.87273.22265.37270.91268.65443,800
09 Jun 2022276.31278.00270.87270.90268.64316,100
08 Jun 2022282.06282.06276.76277.36275.05258,500
07 Jun 2022275.06283.68274.50283.09280.73544,100
06 Jun 2022287.00287.82275.97276.55274.25448,200
03 Jun 2022286.45288.13282.69283.94281.57366,700
02 Jun 2022281.64287.93277.14287.83285.43417,700
01 Jun 2022284.98284.98277.26282.60280.25502,700
31 May 2022283.75286.49280.53283.85281.48845,600
27 May 2022283.30289.12283.30288.69286.28389,500
26 May 2022285.83286.64281.82283.13280.77461,400
25 May 2022275.33282.93275.33282.56280.21790,200
24 May 2022287.22287.22277.79282.83280.47669,300
23 May 2022284.66288.06279.12287.22284.83439,600
20 May 2022285.40285.40278.85282.07279.721,091,200
19 May 2022285.11288.76281.47281.60279.25609,400
18 May 2022296.48296.48287.01288.03285.63295,300
17 May 2022297.19297.19291.34296.00293.53448,100
16 May 2022296.98297.73291.54291.89289.46340,900
13 May 2022294.83296.79289.70296.28293.81299,600
12 May 2022288.92293.46287.78292.22289.79440,800
11 May 2022287.40293.58286.67288.73286.32592,200
10 May 2022295.12298.60284.93286.48284.09842,600
09 May 2022310.18310.18294.29295.97293.50583,400
06 May 2022314.97315.31308.34313.43310.82388,200
05 May 2022322.27325.41314.27316.55313.91359,700
04 May 2022321.74323.78314.48323.37320.68279,200
03 May 2022320.37324.28318.46322.10319.42321,100
02 May 2022331.92333.38311.42319.36316.70465,600
29 Apr 2022344.23344.55328.32329.27326.53745,200
28 Apr 2022343.53346.35338.28345.11342.23299,600
27 Apr 2022340.68355.19340.61341.96339.11415,600
26 Apr 2022347.75350.08343.35344.74341.87272,200
25 Apr 2022350.80350.80342.78348.09345.19208,600
22 Apr 2022359.57359.57351.24351.53348.60198,200
21 Apr 2022358.13363.36356.63359.31356.32293,000
20 Apr 2022348.39357.03348.39355.98353.01237,700
19 Apr 2022346.17349.35344.86347.68344.78203,500
18 Apr 2022345.34347.54341.21343.51340.65194,600
14 Apr 2022348.65350.26345.12345.51342.63178,300
13 Apr 2022346.90349.44345.55347.31344.42117,700
12 Apr 2022345.33348.54342.67346.79343.90189,200
11 Apr 2022351.56352.04343.72344.55341.68164,800
08 Apr 2022353.02353.02349.66351.44348.51206,700
07 Apr 2022352.23353.72348.94351.70348.77209,900
06 Apr 2022348.96355.54345.23355.31352.35203,600
05 Apr 2022349.48355.49347.17348.96346.05208,500
04 Apr 2022354.01356.48346.66349.89346.97217,700
01 Apr 2022346.64353.49346.38353.49350.54289,600
31 Mar 2022350.54353.14345.11345.48342.60390,900
30 Mar 2022352.42352.42345.69348.72345.81306,800
30 Mar 20222.2 Dividend
29 Mar 2022349.56357.99348.63356.74351.59369,000
28 Mar 2022343.21344.89340.34344.89339.91274,700
25 Mar 2022337.71342.84337.71341.50336.57309,800
24 Mar 2022334.85336.73333.90336.08331.22313,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...