Singapore markets close in 3 hours 26 minutes
Straits Times Index
3,388.26 +7.42 (+0.22%) Nikkei
27,561.59 -123.88 (-0.45%) Hang Seng
21,284.66 -14.04 (-0.07%) FTSE 100
7,864.71 +28.00 (+0.36%) BTC-USD
23,228.16 +301.62 (+1.32%) CMC Crypto 200
536.16 +10.21 (+1.94%)
Essex Property Trust, Inc. (ESS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 224.51 | 232.11 | 224.05 | 230.32 | 230.32 | 745,300 |
| 06 Feb 2023 | 227.08 | 227.72 | 225.39 | 226.57 | 226.57 | 460,900 |
| 03 Feb 2023 | 232.32 | 232.32 | 227.43 | 230.34 | 230.34 | 732,100 |
| 02 Feb 2023 | 230.00 | 238.43 | 230.00 | 236.93 | 236.93 | 538,200 |
| 01 Feb 2023 | 225.00 | 229.41 | 223.73 | 227.21 | 227.21 | 580,800 |
| 31 Jan 2023 | 219.66 | 226.07 | 218.84 | 226.07 | 226.07 | 1,979,200 |
| 30 Jan 2023 | 221.19 | 223.43 | 219.23 | 219.54 | 219.54 | 437,200 |
| 27 Jan 2023 | 217.47 | 223.90 | 217.47 | 223.42 | 223.42 | 431,500 |
| 26 Jan 2023 | 218.13 | 220.60 | 216.43 | 217.59 | 217.59 | 362,300 |
| 25 Jan 2023 | 217.67 | 218.34 | 215.75 | 216.64 | 216.64 | 406,400 |
| 24 Jan 2023 | 217.00 | 220.17 | 216.73 | 218.57 | 218.57 | 453,700 |
| 23 Jan 2023 | 215.64 | 217.30 | 214.55 | 216.87 | 216.87 | 357,800 |
| 20 Jan 2023 | 215.25 | 216.34 | 212.61 | 216.19 | 216.19 | 406,600 |
| 19 Jan 2023 | 214.34 | 218.55 | 214.34 | 216.21 | 216.21 | 426,800 |
| 18 Jan 2023 | 220.64 | 220.96 | 215.22 | 215.34 | 215.34 | 406,500 |
| 17 Jan 2023 | 221.04 | 223.07 | 219.33 | 220.08 | 220.08 | 386,600 |
| 13 Jan 2023 | 218.24 | 221.32 | 217.50 | 218.54 | 218.54 | 293,200 |
| 12 Jan 2023 | 223.79 | 223.79 | 217.38 | 220.50 | 220.50 | 399,800 |
| 11 Jan 2023 | 215.14 | 222.71 | 215.14 | 222.47 | 222.47 | 376,800 |
| 10 Jan 2023 | 211.14 | 214.44 | 211.14 | 214.06 | 214.06 | 340,100 |
| 09 Jan 2023 | 214.13 | 218.23 | 212.35 | 212.57 | 212.57 | 677,900 |
| 06 Jan 2023 | 207.59 | 215.66 | 207.03 | 214.70 | 214.70 | 611,800 |
| 05 Jan 2023 | 212.29 | 212.29 | 205.63 | 205.88 | 205.88 | 543,400 |
| 04 Jan 2023 | 213.49 | 216.61 | 212.25 | 215.25 | 215.25 | 513,700 |
| 03 Jan 2023 | 211.77 | 213.95 | 209.01 | 211.31 | 211.31 | 500,500 |
| 30 Dec 2022 | 211.10 | 212.51 | 209.37 | 211.92 | 211.92 | 410,900 |
| 30 Dec 2022 | 2.2 Dividend | |||||
| 29 Dec 2022 | 210.80 | 214.94 | 210.00 | 214.27 | 212.07 | 407,500 |
| 28 Dec 2022 | 211.61 | 213.45 | 209.23 | 209.23 | 207.08 | 508,600 |
| 27 Dec 2022 | 211.24 | 211.75 | 209.41 | 210.94 | 208.77 | 294,000 |
| 23 Dec 2022 | 208.24 | 211.65 | 207.59 | 211.65 | 209.48 | 291,200 |
| 22 Dec 2022 | 206.91 | 209.96 | 206.20 | 208.93 | 206.78 | 689,100 |
| 21 Dec 2022 | 209.00 | 210.90 | 207.15 | 208.85 | 206.71 | 470,500 |
| 20 Dec 2022 | 206.77 | 208.25 | 205.24 | 207.50 | 205.37 | 351,800 |
| 19 Dec 2022 | 211.26 | 211.86 | 206.74 | 208.57 | 206.43 | 372,100 |
| 16 Dec 2022 | 213.27 | 214.66 | 210.43 | 212.12 | 209.94 | 998,900 |
| 15 Dec 2022 | 219.10 | 220.68 | 217.07 | 218.26 | 216.02 | 573,400 |
| 14 Dec 2022 | 222.91 | 226.88 | 219.86 | 220.94 | 218.67 | 720,900 |
| 13 Dec 2022 | 223.93 | 225.25 | 219.44 | 223.21 | 220.92 | 877,700 |
| 12 Dec 2022 | 214.99 | 218.84 | 212.56 | 218.61 | 216.37 | 524,400 |
| 09 Dec 2022 | 213.45 | 216.55 | 213.45 | 214.79 | 212.58 | 309,400 |
| 08 Dec 2022 | 213.84 | 217.44 | 213.42 | 213.89 | 211.69 | 294,000 |
| 07 Dec 2022 | 210.57 | 214.51 | 210.50 | 212.90 | 210.71 | 531,600 |
| 06 Dec 2022 | 215.79 | 216.19 | 210.76 | 211.08 | 208.91 | 519,900 |
| 05 Dec 2022 | 215.43 | 217.01 | 214.02 | 214.38 | 212.18 | 408,900 |
| 02 Dec 2022 | 218.44 | 219.67 | 217.29 | 217.72 | 215.48 | 374,200 |
| 01 Dec 2022 | 224.01 | 224.01 | 217.36 | 219.91 | 217.65 | 492,400 |
| 30 Nov 2022 | 212.97 | 220.48 | 210.60 | 220.38 | 218.12 | 793,600 |
| 29 Nov 2022 | 209.29 | 214.50 | 209.29 | 214.49 | 212.29 | 503,100 |
| 28 Nov 2022 | 212.29 | 213.56 | 209.80 | 210.46 | 208.30 | 582,700 |
| 25 Nov 2022 | 213.12 | 213.72 | 211.82 | 212.61 | 210.43 | 132,900 |
| 23 Nov 2022 | 212.72 | 213.84 | 209.89 | 211.86 | 209.68 | 284,000 |
| 22 Nov 2022 | 213.54 | 214.17 | 211.86 | 213.74 | 211.55 | 301,300 |
| 21 Nov 2022 | 210.99 | 214.30 | 210.02 | 213.52 | 211.33 | 503,100 |
| 18 Nov 2022 | 211.05 | 211.59 | 207.94 | 211.59 | 209.42 | 934,200 |
| 17 Nov 2022 | 206.85 | 208.61 | 205.76 | 207.52 | 205.39 | 541,400 |
| 16 Nov 2022 | 210.87 | 214.17 | 208.58 | 210.02 | 207.86 | 588,300 |
| 15 Nov 2022 | 214.01 | 214.27 | 208.84 | 212.18 | 210.00 | 944,500 |
| 14 Nov 2022 | 213.79 | 215.16 | 210.28 | 210.47 | 208.31 | 869,900 |
| 11 Nov 2022 | 217.67 | 219.04 | 211.58 | 215.30 | 213.09 | 852,900 |
| 10 Nov 2022 | 215.00 | 219.04 | 213.75 | 218.56 | 216.32 | 1,296,700 |
| 09 Nov 2022 | 208.10 | 209.28 | 205.83 | 207.34 | 205.21 | 657,800 |
| 08 Nov 2022 | 209.71 | 210.92 | 206.64 | 207.95 | 205.81 | 686,100 |
| 07 Nov 2022 | 214.24 | 215.54 | 208.63 | 209.48 | 207.33 | 711,000 |
| 04 Nov 2022 | 214.85 | 217.79 | 208.71 | 214.24 | 212.04 | 559,200 |
| 03 Nov 2022 | 213.02 | 216.39 | 210.66 | 213.99 | 211.79 | 792,800 |
| 02 Nov 2022 | 219.76 | 224.99 | 216.19 | 216.32 | 214.10 | 467,900 |
| 01 Nov 2022 | 224.43 | 224.43 | 220.85 | 221.39 | 219.12 | 563,900 |
| 31 Oct 2022 | 221.12 | 224.30 | 220.00 | 222.24 | 219.96 | 1,070,600 |
| 28 Oct 2022 | 220.11 | 222.60 | 218.38 | 222.24 | 219.96 | 958,400 |
| 27 Oct 2022 | 224.49 | 228.94 | 219.58 | 221.57 | 219.30 | 1,174,400 |
| 26 Oct 2022 | 235.28 | 237.71 | 227.58 | 228.26 | 225.92 | 721,600 |
| 25 Oct 2022 | 228.67 | 236.61 | 228.67 | 236.45 | 234.02 | 380,700 |
| 24 Oct 2022 | 230.49 | 230.85 | 225.86 | 227.64 | 225.30 | 376,300 |
| 21 Oct 2022 | 227.47 | 230.77 | 223.90 | 227.78 | 225.44 | 515,300 |
| 20 Oct 2022 | 227.91 | 231.05 | 225.66 | 226.72 | 224.39 | 498,800 |
| 19 Oct 2022 | 230.40 | 232.00 | 226.38 | 227.12 | 224.79 | 274,700 |
| 18 Oct 2022 | 234.28 | 237.31 | 231.16 | 233.28 | 230.88 | 318,100 |
| 17 Oct 2022 | 227.34 | 232.29 | 225.08 | 231.27 | 228.90 | 321,700 |
| 14 Oct 2022 | 232.57 | 232.79 | 221.93 | 222.62 | 220.33 | 505,800 |
| 13 Oct 2022 | 219.85 | 230.65 | 218.83 | 229.20 | 226.85 | 550,300 |
| 12 Oct 2022 | 226.51 | 226.59 | 223.06 | 224.02 | 221.72 | 551,100 |
| 11 Oct 2022 | 222.13 | 228.08 | 220.47 | 226.85 | 224.52 | 555,100 |
| 10 Oct 2022 | 222.00 | 223.53 | 219.16 | 221.44 | 219.17 | 689,600 |
| 07 Oct 2022 | 226.83 | 228.23 | 220.25 | 221.21 | 218.94 | 537,400 |
| 06 Oct 2022 | 236.00 | 237.27 | 228.64 | 228.69 | 226.34 | 506,700 |
| 05 Oct 2022 | 242.66 | 242.66 | 234.56 | 236.35 | 233.92 | 453,400 |
| 04 Oct 2022 | 248.13 | 249.67 | 242.63 | 245.52 | 243.00 | 715,900 |
| 03 Oct 2022 | 245.97 | 248.20 | 242.26 | 246.80 | 244.27 | 422,300 |
| 30 Sept 2022 | 241.18 | 244.14 | 238.53 | 242.23 | 239.74 | 770,500 |
| 29 Sept 2022 | 240.30 | 241.72 | 236.01 | 238.66 | 236.21 | 494,500 |
| 29 Sept 2022 | 2.2 Dividend | |||||
| 28 Sept 2022 | 240.86 | 246.22 | 238.17 | 244.70 | 240.01 | 746,200 |
| 27 Sept 2022 | 242.24 | 244.52 | 238.24 | 238.35 | 233.78 | 351,400 |
| 26 Sept 2022 | 247.13 | 247.13 | 237.89 | 240.98 | 236.36 | 395,700 |
| 23 Sept 2022 | 245.93 | 252.42 | 244.64 | 248.08 | 243.33 | 391,700 |
| 22 Sept 2022 | 246.59 | 249.47 | 244.36 | 248.06 | 243.31 | 330,000 |
| 21 Sept 2022 | 253.57 | 254.11 | 247.61 | 247.63 | 242.88 | 353,600 |
| 20 Sept 2022 | 255.99 | 255.99 | 248.72 | 251.10 | 246.29 | 583,700 |
| 19 Sept 2022 | 257.36 | 258.49 | 252.94 | 257.52 | 252.58 | 538,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
