Singapore markets closed

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
278.22-1.86 (-0.66%)
At close: 04:00PM EDT
278.22 0.00 (0.00%)
After hours: 06:27PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024281.56281.56276.69278.22278.22910,500
20 Jun 2024282.60283.55277.60280.08280.08372,100
18 Jun 2024283.07284.77280.53284.59284.59321,600
17 Jun 2024275.85282.29275.82281.29281.29514,300
14 Jun 2024274.85279.09272.50278.50278.50414,600
13 Jun 2024272.20275.35270.94275.20275.20433,300
12 Jun 2024271.75273.66270.14271.44271.44291,900
11 Jun 2024267.36269.25265.53265.64265.64266,700
10 Jun 2024267.44272.48267.44269.37269.37295,300
07 Jun 2024265.35268.93265.35268.07268.07262,100
06 Jun 2024267.12269.36265.82268.32268.32200,300
05 Jun 2024263.06268.42260.87268.08268.08247,800
04 Jun 2024260.70265.00260.70263.81263.81292,800
03 Jun 2024261.60262.98258.43260.63260.63317,300
31 May 2024257.45260.28256.22259.79259.79489,400
30 May 2024255.04255.85254.08255.60255.60197,300
29 May 2024251.79253.37249.46252.91252.91370,700
28 May 2024261.18261.57254.90255.33255.33289,600
24 May 2024259.38259.92258.16259.40259.40225,600
23 May 2024262.54263.36257.88257.97257.97211,700
22 May 2024263.72266.53261.52262.94262.94342,800
21 May 2024262.90265.13262.67264.16264.16214,800
20 May 2024265.85265.85262.15263.41263.41361,800
17 May 2024265.95266.53263.61266.29266.29361,800
16 May 2024267.70269.00264.67264.71264.71210,600
15 May 2024269.23269.23265.22267.84267.84407,600
14 May 2024263.47265.18260.87264.97264.97365,500
13 May 2024260.01261.71258.79260.56260.56253,200
10 May 2024260.52260.52257.16258.95258.95205,100
09 May 2024255.61259.78254.88259.58259.58216,100
08 May 2024256.44257.33253.74254.50254.50164,100
07 May 2024257.93258.06255.88257.67257.67304,400
06 May 2024252.95255.66250.51255.49255.49283,000
03 May 2024252.96253.53249.37250.31250.31399,500
02 May 2024247.00251.72245.34249.80249.80605,000
01 May 2024247.80249.00240.58245.47245.47714,600
30 Apr 2024245.71248.53245.71246.25246.25599,300
29 Apr 2024249.21249.71246.69248.02248.02313,400
26 Apr 2024248.88252.69246.91246.92246.92422,600
25 Apr 2024245.96247.52244.49247.21247.21466,800
24 Apr 2024239.37248.95239.37247.74247.74396,600
23 Apr 2024240.58243.99240.03242.15242.15557,100
22 Apr 2024236.10240.80235.40239.89239.89381,800
19 Apr 2024234.77237.50234.77235.17235.17335,800
18 Apr 2024233.54234.51230.90233.97233.97285,000
17 Apr 2024233.16234.93231.49232.65232.65342,600
16 Apr 2024234.26234.38231.89232.70232.70294,100
15 Apr 2024240.82241.28234.26235.59235.59248,400
12 Apr 2024243.23243.99237.93239.29239.29376,300
11 Apr 2024246.03246.31240.97244.25244.25378,600
10 Apr 2024243.18244.88242.29244.01244.01434,500
09 Apr 2024244.33249.74244.33249.59249.59315,100
08 Apr 2024239.56244.80239.56243.50243.50286,100
05 Apr 2024234.45238.77234.45237.68237.68170,200
04 Apr 2024240.98241.20235.19235.98235.98253,200
03 Apr 2024234.64238.06233.08237.50237.50239,400
02 Apr 2024238.03238.03234.45235.50235.50294,600
01 Apr 2024246.48246.48239.39239.67239.67293,000
28 Mar 2024243.34245.62242.45244.81244.81350,000
27 Mar 2024237.50241.52237.50241.41241.41258,600
27 Mar 20242.45 Dividend
26 Mar 2024239.85240.73237.72237.73235.28324,100
25 Mar 2024241.28243.30238.33239.53237.06310,100
22 Mar 2024244.38245.01240.17241.99239.50360,000
21 Mar 2024241.50244.80240.16244.01241.50315,100
20 Mar 2024234.36241.61234.36240.70238.22353,200
19 Mar 2024237.95238.95235.42236.13233.70244,900
18 Mar 2024240.12240.12236.69237.60235.15305,400
15 Mar 2024235.03239.84235.03239.07236.61562,300
14 Mar 2024240.92241.01234.64237.13234.69409,100
13 Mar 2024240.08243.10240.08242.34239.84278,900
12 Mar 2024241.58244.06238.74240.63238.15300,000
11 Mar 2024245.44247.61242.74242.97240.47277,700
08 Mar 2024244.79246.50244.18245.44242.91372,700
07 Mar 2024244.79244.79241.22242.50240.00515,100
06 Mar 2024244.42245.11240.63242.70240.20276,700
05 Mar 2024241.83245.54241.41242.80240.30559,100
04 Mar 2024234.77243.74233.04243.58241.07697,000
01 Mar 2024229.68234.47226.84234.37231.95455,600
29 Feb 2024232.22232.94230.42231.40229.02410,300
28 Feb 2024226.36232.76226.19229.63227.26445,000
27 Feb 2024227.75229.33225.85227.73225.38404,300
26 Feb 2024229.27230.38225.40225.79223.46401,800
23 Feb 2024229.87230.51227.87229.34226.98917,300
22 Feb 2024234.38235.15229.94229.95227.58513,000
21 Feb 2024234.00236.01232.81235.23232.81329,000
20 Feb 2024234.55236.16232.76232.95230.55627,600
16 Feb 2024231.90236.23231.90235.37232.94405,300
15 Feb 2024229.71234.70229.52234.62232.20366,700
14 Feb 2024225.99229.09225.09227.26224.92457,800
13 Feb 2024225.12225.91223.06225.59223.27402,200
12 Feb 2024230.89231.27228.26230.78228.40283,900
09 Feb 2024228.69230.36228.46229.80227.43276,400
08 Feb 2024228.66229.53225.81229.34226.98439,200
07 Feb 2024232.54232.54225.80229.02226.66668,100
06 Feb 2024229.48233.29229.48232.97230.57421,900
05 Feb 2024233.15233.15229.90230.34227.97444,300
02 Feb 2024234.78236.62232.16236.02233.59503,900
01 Feb 2024232.50237.67230.37237.60235.15574,300
31 Jan 2024236.54238.88232.83233.27230.87801,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...