Singapore markets close in 7 hours 40 minutes
Straits Times Index
3,261.28 -6.26 (-0.19%) Nikkei
27,850.51 +30.11 (+0.11%) Hang Seng
19,518.29 +842.94 (+4.51%) FTSE 100
7,567.54 +11.31 (+0.15%) BTC-USD
17,082.38 -132.37 (-0.77%) CMC Crypto 200
403.74 -7.47 (-1.82%)
Essex Property Trust, Inc. (ESS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2022 | 215.43 | 217.01 | 214.02 | 214.38 | 214.38 | 397,139 |
| 02 Dec 2022 | 218.44 | 219.67 | 217.29 | 217.72 | 217.72 | 374,200 |
| 01 Dec 2022 | 224.01 | 224.01 | 217.36 | 219.91 | 219.91 | 492,400 |
| 30 Nov 2022 | 212.97 | 220.48 | 210.60 | 220.38 | 220.38 | 793,600 |
| 29 Nov 2022 | 209.29 | 214.50 | 209.29 | 214.49 | 214.49 | 503,100 |
| 28 Nov 2022 | 212.29 | 213.56 | 209.80 | 210.46 | 210.46 | 582,700 |
| 25 Nov 2022 | 213.12 | 213.72 | 211.82 | 212.61 | 212.61 | 132,900 |
| 23 Nov 2022 | 212.72 | 213.84 | 209.89 | 211.86 | 211.86 | 284,000 |
| 22 Nov 2022 | 213.54 | 214.17 | 211.86 | 213.74 | 213.74 | 301,300 |
| 21 Nov 2022 | 210.99 | 214.30 | 210.02 | 213.52 | 213.52 | 503,100 |
| 18 Nov 2022 | 211.05 | 211.59 | 207.94 | 211.59 | 211.59 | 934,200 |
| 17 Nov 2022 | 206.85 | 208.61 | 205.76 | 207.52 | 207.52 | 541,400 |
| 16 Nov 2022 | 210.87 | 214.17 | 208.58 | 210.02 | 210.02 | 588,300 |
| 15 Nov 2022 | 214.01 | 214.27 | 208.84 | 212.18 | 212.18 | 944,500 |
| 14 Nov 2022 | 213.79 | 215.16 | 210.28 | 210.47 | 210.47 | 869,900 |
| 11 Nov 2022 | 217.67 | 219.04 | 211.58 | 215.30 | 215.30 | 852,900 |
| 10 Nov 2022 | 215.00 | 219.04 | 213.75 | 218.56 | 218.56 | 1,296,700 |
| 09 Nov 2022 | 208.10 | 209.28 | 205.83 | 207.34 | 207.34 | 657,800 |
| 08 Nov 2022 | 209.71 | 210.92 | 206.64 | 207.95 | 207.95 | 686,100 |
| 07 Nov 2022 | 214.24 | 215.54 | 208.63 | 209.48 | 209.48 | 711,000 |
| 04 Nov 2022 | 214.85 | 217.79 | 208.71 | 214.24 | 214.24 | 559,200 |
| 03 Nov 2022 | 213.02 | 216.39 | 210.66 | 213.99 | 213.99 | 792,800 |
| 02 Nov 2022 | 219.76 | 224.99 | 216.19 | 216.32 | 216.32 | 467,900 |
| 01 Nov 2022 | 224.43 | 224.43 | 220.85 | 221.39 | 221.39 | 563,900 |
| 31 Oct 2022 | 221.12 | 224.30 | 220.00 | 222.24 | 222.24 | 1,070,600 |
| 28 Oct 2022 | 220.11 | 222.60 | 218.38 | 222.24 | 222.24 | 958,400 |
| 27 Oct 2022 | 224.49 | 228.94 | 219.58 | 221.57 | 221.57 | 1,174,400 |
| 26 Oct 2022 | 235.28 | 237.71 | 227.58 | 228.26 | 228.26 | 721,600 |
| 25 Oct 2022 | 228.67 | 236.61 | 228.67 | 236.45 | 236.45 | 380,700 |
| 24 Oct 2022 | 230.49 | 230.85 | 225.86 | 227.64 | 227.64 | 376,300 |
| 21 Oct 2022 | 227.47 | 230.77 | 223.90 | 227.78 | 227.78 | 515,300 |
| 20 Oct 2022 | 227.91 | 231.05 | 225.66 | 226.72 | 226.72 | 498,800 |
| 19 Oct 2022 | 230.40 | 232.00 | 226.38 | 227.12 | 227.12 | 274,700 |
| 18 Oct 2022 | 234.28 | 237.31 | 231.16 | 233.28 | 233.28 | 318,100 |
| 17 Oct 2022 | 227.34 | 232.29 | 225.08 | 231.27 | 231.27 | 321,700 |
| 14 Oct 2022 | 232.57 | 232.79 | 221.93 | 222.62 | 222.62 | 505,800 |
| 13 Oct 2022 | 219.85 | 230.65 | 218.83 | 229.20 | 229.20 | 550,300 |
| 12 Oct 2022 | 226.51 | 226.59 | 223.06 | 224.02 | 224.02 | 551,100 |
| 11 Oct 2022 | 222.13 | 228.08 | 220.47 | 226.85 | 226.85 | 555,100 |
| 10 Oct 2022 | 222.00 | 223.53 | 219.16 | 221.44 | 221.44 | 689,600 |
| 07 Oct 2022 | 226.83 | 228.23 | 220.25 | 221.21 | 221.21 | 537,400 |
| 06 Oct 2022 | 236.00 | 237.27 | 228.64 | 228.69 | 228.69 | 506,700 |
| 05 Oct 2022 | 242.66 | 242.66 | 234.56 | 236.35 | 236.35 | 453,400 |
| 04 Oct 2022 | 248.13 | 249.67 | 242.63 | 245.52 | 245.52 | 715,900 |
| 03 Oct 2022 | 245.97 | 248.20 | 242.26 | 246.80 | 246.80 | 422,300 |
| 30 Sept 2022 | 241.18 | 244.14 | 238.53 | 242.23 | 242.23 | 770,500 |
| 29 Sept 2022 | 240.30 | 241.72 | 236.01 | 238.66 | 238.66 | 494,500 |
| 29 Sept 2022 | 2.2 Dividend | |||||
| 28 Sept 2022 | 240.86 | 246.22 | 238.17 | 244.70 | 242.50 | 746,200 |
| 27 Sept 2022 | 242.24 | 244.52 | 238.24 | 238.35 | 236.21 | 351,400 |
| 26 Sept 2022 | 247.13 | 247.13 | 237.89 | 240.98 | 238.81 | 395,700 |
| 23 Sept 2022 | 245.93 | 252.42 | 244.64 | 248.08 | 245.85 | 391,700 |
| 22 Sept 2022 | 246.59 | 249.47 | 244.36 | 248.06 | 245.83 | 330,000 |
| 21 Sept 2022 | 253.57 | 254.11 | 247.61 | 247.63 | 245.40 | 353,600 |
| 20 Sept 2022 | 255.99 | 255.99 | 248.72 | 251.10 | 248.84 | 583,700 |
| 19 Sept 2022 | 257.36 | 258.49 | 252.94 | 257.52 | 255.20 | 538,900 |
| 16 Sept 2022 | 261.13 | 261.32 | 256.43 | 261.06 | 258.71 | 705,800 |
| 15 Sept 2022 | 263.67 | 265.43 | 260.71 | 260.93 | 258.58 | 367,800 |
| 14 Sept 2022 | 266.89 | 267.09 | 261.79 | 264.59 | 262.21 | 444,500 |
| 13 Sept 2022 | 273.74 | 274.61 | 266.98 | 268.12 | 265.71 | 465,900 |
| 12 Sept 2022 | 278.93 | 279.96 | 277.33 | 278.38 | 275.88 | 289,400 |
| 09 Sept 2022 | 275.39 | 280.52 | 273.49 | 278.26 | 275.76 | 257,500 |
| 08 Sept 2022 | 273.03 | 276.06 | 271.10 | 275.28 | 272.81 | 175,900 |
| 07 Sept 2022 | 270.45 | 274.44 | 269.79 | 274.40 | 271.93 | 222,500 |
| 06 Sept 2022 | 267.14 | 270.54 | 266.69 | 269.78 | 267.35 | 226,200 |
| 02 Sept 2022 | 269.37 | 270.88 | 265.65 | 265.98 | 263.59 | 276,700 |
| 01 Sept 2022 | 263.73 | 268.20 | 261.27 | 268.00 | 265.59 | 356,500 |
| 31 Aug 2022 | 268.54 | 269.37 | 264.47 | 265.06 | 262.68 | 408,200 |
| 30 Aug 2022 | 270.44 | 271.33 | 265.76 | 266.33 | 263.94 | 336,200 |
| 29 Aug 2022 | 273.16 | 273.96 | 270.34 | 270.41 | 267.98 | 276,200 |
| 26 Aug 2022 | 283.62 | 284.20 | 274.78 | 274.80 | 272.33 | 384,000 |
| 25 Aug 2022 | 280.29 | 283.54 | 279.29 | 283.54 | 280.99 | 318,100 |
| 24 Aug 2022 | 278.40 | 280.67 | 276.96 | 280.28 | 277.76 | 396,100 |
| 23 Aug 2022 | 283.41 | 283.99 | 276.53 | 277.69 | 275.19 | 327,200 |
| 22 Aug 2022 | 286.84 | 287.95 | 279.65 | 284.44 | 281.88 | 335,500 |
| 19 Aug 2022 | 292.14 | 292.34 | 288.83 | 290.01 | 287.40 | 490,900 |
| 18 Aug 2022 | 297.88 | 298.08 | 291.84 | 293.29 | 290.65 | 365,900 |
| 17 Aug 2022 | 296.19 | 299.20 | 295.48 | 297.53 | 294.86 | 243,200 |
| 16 Aug 2022 | 295.28 | 300.33 | 294.33 | 298.47 | 295.79 | 244,300 |
| 15 Aug 2022 | 297.12 | 298.97 | 295.00 | 296.99 | 294.32 | 248,300 |
| 12 Aug 2022 | 295.00 | 297.47 | 293.70 | 297.13 | 294.46 | 232,400 |
| 11 Aug 2022 | 292.73 | 295.41 | 291.20 | 292.75 | 290.12 | 392,400 |
| 10 Aug 2022 | 290.00 | 291.62 | 286.43 | 291.20 | 288.58 | 399,700 |
| 09 Aug 2022 | 281.05 | 286.31 | 281.05 | 286.14 | 283.57 | 359,600 |
| 08 Aug 2022 | 281.62 | 283.61 | 280.51 | 280.83 | 278.31 | 295,200 |
| 05 Aug 2022 | 276.47 | 278.99 | 275.00 | 278.75 | 276.24 | 235,800 |
| 04 Aug 2022 | 277.83 | 278.21 | 273.60 | 278.05 | 275.55 | 471,600 |
| 03 Aug 2022 | 277.87 | 281.65 | 274.49 | 275.47 | 272.99 | 325,700 |
| 02 Aug 2022 | 279.66 | 281.82 | 275.83 | 276.87 | 274.38 | 538,500 |
| 01 Aug 2022 | 284.58 | 285.60 | 279.56 | 279.89 | 277.37 | 298,200 |
| 29 Jul 2022 | 285.37 | 287.50 | 282.91 | 286.53 | 283.95 | 976,600 |
| 28 Jul 2022 | 278.65 | 285.69 | 277.34 | 284.80 | 282.24 | 402,900 |
| 27 Jul 2022 | 272.57 | 281.37 | 272.57 | 277.30 | 274.81 | 545,100 |
| 26 Jul 2022 | 274.07 | 275.78 | 272.84 | 273.69 | 271.23 | 372,000 |
| 25 Jul 2022 | 272.98 | 275.58 | 272.50 | 273.81 | 271.35 | 415,600 |
| 22 Jul 2022 | 271.12 | 273.89 | 268.88 | 273.81 | 271.35 | 530,000 |
| 21 Jul 2022 | 267.67 | 269.79 | 265.74 | 269.61 | 267.19 | 328,100 |
| 20 Jul 2022 | 266.16 | 270.84 | 265.73 | 268.17 | 265.76 | 362,400 |
| 19 Jul 2022 | 264.96 | 267.31 | 262.25 | 266.59 | 264.19 | 515,100 |
| 18 Jul 2022 | 266.00 | 267.21 | 261.43 | 262.58 | 260.22 | 313,500 |
| *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.
