Singapore markets open in 8 hours 3 minutes
Straits Times Index
3,269.27 -32.69 (-0.99%) S&P 500
4,280.15 +72.88 (+1.73%) Dow
33,761.05 +424.38 (+1.27%) Nasdaq
13,047.19 +267.27 (+2.09%) BTC-USD
24,384.93 -102.51 (-0.42%) CMC Crypto 200
574.64 +3.36 (+0.59%)
Essex Property Trust, Inc. (ESS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 295.00 | 297.47 | 293.70 | 297.13 | 297.13 | 232,400 |
| 11 Aug 2022 | 292.73 | 295.41 | 291.20 | 292.75 | 292.75 | 392,400 |
| 10 Aug 2022 | 290.00 | 291.62 | 286.43 | 291.20 | 291.20 | 399,700 |
| 09 Aug 2022 | 281.05 | 286.31 | 281.05 | 286.14 | 286.14 | 359,600 |
| 08 Aug 2022 | 281.62 | 283.61 | 280.51 | 280.83 | 280.83 | 295,200 |
| 05 Aug 2022 | 276.47 | 278.99 | 275.00 | 278.75 | 278.75 | 235,800 |
| 04 Aug 2022 | 277.83 | 278.21 | 273.60 | 278.05 | 278.05 | 471,600 |
| 03 Aug 2022 | 277.87 | 281.65 | 274.49 | 275.47 | 275.47 | 325,700 |
| 02 Aug 2022 | 279.66 | 281.82 | 275.83 | 276.87 | 276.87 | 538,500 |
| 01 Aug 2022 | 284.58 | 285.60 | 279.56 | 279.89 | 279.89 | 298,200 |
| 29 Jul 2022 | 285.37 | 287.50 | 282.91 | 286.53 | 286.53 | 976,600 |
| 28 Jul 2022 | 278.65 | 285.69 | 277.34 | 284.80 | 284.80 | 402,900 |
| 27 Jul 2022 | 272.57 | 281.37 | 272.57 | 277.30 | 277.30 | 545,100 |
| 26 Jul 2022 | 274.07 | 275.78 | 272.84 | 273.69 | 273.69 | 372,000 |
| 25 Jul 2022 | 272.98 | 275.58 | 272.50 | 273.81 | 273.81 | 415,600 |
| 22 Jul 2022 | 271.12 | 273.89 | 268.88 | 273.81 | 273.81 | 530,000 |
| 21 Jul 2022 | 267.67 | 269.79 | 265.74 | 269.61 | 269.61 | 328,100 |
| 20 Jul 2022 | 266.16 | 270.84 | 265.73 | 268.17 | 268.17 | 362,400 |
| 19 Jul 2022 | 264.96 | 267.31 | 262.25 | 266.59 | 266.59 | 515,100 |
| 18 Jul 2022 | 266.00 | 267.21 | 261.43 | 262.58 | 262.58 | 313,500 |
| 15 Jul 2022 | 265.87 | 266.84 | 261.78 | 265.45 | 265.45 | 341,200 |
| 14 Jul 2022 | 257.50 | 261.77 | 257.50 | 261.28 | 261.28 | 450,100 |
| 13 Jul 2022 | 261.54 | 263.75 | 257.79 | 261.66 | 261.66 | 300,500 |
| 12 Jul 2022 | 260.74 | 266.09 | 260.74 | 264.07 | 264.07 | 300,500 |
| 11 Jul 2022 | 261.94 | 263.07 | 260.13 | 262.61 | 262.61 | 312,700 |
| 08 Jul 2022 | 266.06 | 266.40 | 261.66 | 262.92 | 262.92 | 286,200 |
| 07 Jul 2022 | 268.19 | 269.38 | 264.56 | 266.07 | 266.07 | 459,200 |
| 06 Jul 2022 | 265.72 | 267.85 | 262.95 | 266.02 | 266.02 | 498,800 |
| 05 Jul 2022 | 264.94 | 266.07 | 257.87 | 264.50 | 264.50 | 407,900 |
| 01 Jul 2022 | 261.92 | 267.80 | 261.71 | 266.73 | 266.73 | 515,100 |
| 30 Jun 2022 | 260.16 | 265.90 | 257.75 | 261.51 | 261.51 | 892,800 |
| 29 Jun 2022 | 261.43 | 262.92 | 259.74 | 262.35 | 262.35 | 309,900 |
| 29 Jun 2022 | 2.2 Dividend | |||||
| 28 Jun 2022 | 266.86 | 270.55 | 263.92 | 264.02 | 261.82 | 413,400 |
| 27 Jun 2022 | 261.70 | 269.53 | 260.39 | 266.25 | 264.03 | 534,300 |
| 24 Jun 2022 | 260.05 | 262.62 | 259.70 | 261.71 | 259.53 | 641,700 |
| 23 Jun 2022 | 257.04 | 260.74 | 256.85 | 259.44 | 257.28 | 501,800 |
| 22 Jun 2022 | 252.61 | 258.83 | 252.32 | 255.93 | 253.80 | 627,300 |
| 21 Jun 2022 | 256.97 | 260.37 | 255.10 | 255.47 | 253.34 | 727,500 |
| 17 Jun 2022 | 255.57 | 258.39 | 253.26 | 256.08 | 253.95 | 951,000 |
| 16 Jun 2022 | 250.62 | 255.02 | 250.62 | 253.94 | 251.82 | 506,600 |
| 15 Jun 2022 | 258.43 | 261.90 | 253.90 | 257.23 | 255.09 | 615,300 |
| 14 Jun 2022 | 258.54 | 260.84 | 255.63 | 256.21 | 254.08 | 440,900 |
| 13 Jun 2022 | 264.72 | 265.95 | 256.94 | 258.07 | 255.92 | 373,500 |
| 10 Jun 2022 | 267.87 | 273.22 | 265.37 | 270.91 | 268.65 | 443,800 |
| 09 Jun 2022 | 276.31 | 278.00 | 270.87 | 270.90 | 268.64 | 316,100 |
| 08 Jun 2022 | 282.06 | 282.06 | 276.76 | 277.36 | 275.05 | 258,500 |
| 07 Jun 2022 | 275.06 | 283.68 | 274.50 | 283.09 | 280.73 | 544,100 |
| 06 Jun 2022 | 287.00 | 287.82 | 275.97 | 276.55 | 274.25 | 448,200 |
| 03 Jun 2022 | 286.45 | 288.13 | 282.69 | 283.94 | 281.57 | 366,700 |
| 02 Jun 2022 | 281.64 | 287.93 | 277.14 | 287.83 | 285.43 | 417,700 |
| 01 Jun 2022 | 284.98 | 284.98 | 277.26 | 282.60 | 280.25 | 502,700 |
| 31 May 2022 | 283.75 | 286.49 | 280.53 | 283.85 | 281.48 | 845,600 |
| 27 May 2022 | 283.30 | 289.12 | 283.30 | 288.69 | 286.28 | 389,500 |
| 26 May 2022 | 285.83 | 286.64 | 281.82 | 283.13 | 280.77 | 461,400 |
| 25 May 2022 | 275.33 | 282.93 | 275.33 | 282.56 | 280.21 | 790,200 |
| 24 May 2022 | 287.22 | 287.22 | 277.79 | 282.83 | 280.47 | 669,300 |
| 23 May 2022 | 284.66 | 288.06 | 279.12 | 287.22 | 284.83 | 439,600 |
| 20 May 2022 | 285.40 | 285.40 | 278.85 | 282.07 | 279.72 | 1,091,200 |
| 19 May 2022 | 285.11 | 288.76 | 281.47 | 281.60 | 279.25 | 609,400 |
| 18 May 2022 | 296.48 | 296.48 | 287.01 | 288.03 | 285.63 | 295,300 |
| 17 May 2022 | 297.19 | 297.19 | 291.34 | 296.00 | 293.53 | 448,100 |
| 16 May 2022 | 296.98 | 297.73 | 291.54 | 291.89 | 289.46 | 340,900 |
| 13 May 2022 | 294.83 | 296.79 | 289.70 | 296.28 | 293.81 | 299,600 |
| 12 May 2022 | 288.92 | 293.46 | 287.78 | 292.22 | 289.79 | 440,800 |
| 11 May 2022 | 287.40 | 293.58 | 286.67 | 288.73 | 286.32 | 592,200 |
| 10 May 2022 | 295.12 | 298.60 | 284.93 | 286.48 | 284.09 | 842,600 |
| 09 May 2022 | 310.18 | 310.18 | 294.29 | 295.97 | 293.50 | 583,400 |
| 06 May 2022 | 314.97 | 315.31 | 308.34 | 313.43 | 310.82 | 388,200 |
| 05 May 2022 | 322.27 | 325.41 | 314.27 | 316.55 | 313.91 | 359,700 |
| 04 May 2022 | 321.74 | 323.78 | 314.48 | 323.37 | 320.68 | 279,200 |
| 03 May 2022 | 320.37 | 324.28 | 318.46 | 322.10 | 319.42 | 321,100 |
| 02 May 2022 | 331.92 | 333.38 | 311.42 | 319.36 | 316.70 | 465,600 |
| 29 Apr 2022 | 344.23 | 344.55 | 328.32 | 329.27 | 326.53 | 745,200 |
| 28 Apr 2022 | 343.53 | 346.35 | 338.28 | 345.11 | 342.23 | 299,600 |
| 27 Apr 2022 | 340.68 | 355.19 | 340.61 | 341.96 | 339.11 | 415,600 |
| 26 Apr 2022 | 347.75 | 350.08 | 343.35 | 344.74 | 341.87 | 272,200 |
| 25 Apr 2022 | 350.80 | 350.80 | 342.78 | 348.09 | 345.19 | 208,600 |
| 22 Apr 2022 | 359.57 | 359.57 | 351.24 | 351.53 | 348.60 | 198,200 |
| 21 Apr 2022 | 358.13 | 363.36 | 356.63 | 359.31 | 356.32 | 293,000 |
| 20 Apr 2022 | 348.39 | 357.03 | 348.39 | 355.98 | 353.01 | 237,700 |
| 19 Apr 2022 | 346.17 | 349.35 | 344.86 | 347.68 | 344.78 | 203,500 |
| 18 Apr 2022 | 345.34 | 347.54 | 341.21 | 343.51 | 340.65 | 194,600 |
| 14 Apr 2022 | 348.65 | 350.26 | 345.12 | 345.51 | 342.63 | 178,300 |
| 13 Apr 2022 | 346.90 | 349.44 | 345.55 | 347.31 | 344.42 | 117,700 |
| 12 Apr 2022 | 345.33 | 348.54 | 342.67 | 346.79 | 343.90 | 189,200 |
| 11 Apr 2022 | 351.56 | 352.04 | 343.72 | 344.55 | 341.68 | 164,800 |
| 08 Apr 2022 | 353.02 | 353.02 | 349.66 | 351.44 | 348.51 | 206,700 |
| 07 Apr 2022 | 352.23 | 353.72 | 348.94 | 351.70 | 348.77 | 209,900 |
| 06 Apr 2022 | 348.96 | 355.54 | 345.23 | 355.31 | 352.35 | 203,600 |
| 05 Apr 2022 | 349.48 | 355.49 | 347.17 | 348.96 | 346.05 | 208,500 |
| 04 Apr 2022 | 354.01 | 356.48 | 346.66 | 349.89 | 346.97 | 217,700 |
| 01 Apr 2022 | 346.64 | 353.49 | 346.38 | 353.49 | 350.54 | 289,600 |
| 31 Mar 2022 | 350.54 | 353.14 | 345.11 | 345.48 | 342.60 | 390,900 |
| 30 Mar 2022 | 352.42 | 352.42 | 345.69 | 348.72 | 345.81 | 306,800 |
| 30 Mar 2022 | 2.2 Dividend | |||||
| 29 Mar 2022 | 349.56 | 357.99 | 348.63 | 356.74 | 351.59 | 369,000 |
| 28 Mar 2022 | 343.21 | 344.89 | 340.34 | 344.89 | 339.91 | 274,700 |
| 25 Mar 2022 | 337.71 | 342.84 | 337.71 | 341.50 | 336.57 | 309,800 |
| 24 Mar 2022 | 334.85 | 336.73 | 333.90 | 336.08 | 331.22 | 313,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
