Singapore markets open in 1 hour 27 minutes

Essex Property Trust, Inc. (ESS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
221.51-1.26 (-0.57%)
At close: 04:00PM EST
221.51 0.00 (0.00%)
After hours: 05:30PM EST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2023221.10221.82218.93221.51221.51374,899
04 Dec 2023219.23223.24218.95222.77222.77595,300
01 Dec 2023214.06220.90213.04220.66220.66452,200
30 Nov 2023212.76214.24211.35213.46213.46583,500
29 Nov 2023214.78216.50211.60212.23212.23315,700
28 Nov 2023211.54214.64210.36212.50212.50437,800
27 Nov 2023213.80213.87212.00212.18212.18334,400
24 Nov 2023212.93214.80212.24214.72214.7276,600
22 Nov 2023215.08215.08211.97212.85212.85197,200
21 Nov 2023212.60214.19211.59212.66212.66258,000
20 Nov 2023210.40213.98209.17213.05213.05332,400
17 Nov 2023212.67212.72209.26211.02211.02280,400
16 Nov 2023214.62214.62211.48211.57211.57264,000
15 Nov 2023216.28218.03213.31213.58213.58318,900
14 Nov 2023211.47218.20211.47216.13216.13444,300
13 Nov 2023208.10209.27204.64205.66205.66357,500
10 Nov 2023208.23211.43207.28210.65210.65333,700
09 Nov 2023211.44211.73207.10207.57207.57278,500
08 Nov 2023210.76211.35208.64210.88210.88362,200
07 Nov 2023212.50212.50208.04209.39209.39284,600
06 Nov 2023216.03216.03210.20212.26212.26282,400
03 Nov 2023214.90222.16214.90217.26217.26379,400
02 Nov 2023210.23211.83208.41211.76211.76895,700
01 Nov 2023213.91213.91206.60207.87207.87687,000
31 Oct 2023211.03215.54208.79213.92213.92826,600
30 Oct 2023208.78210.96205.48210.04210.04603,600
27 Oct 2023211.17215.23203.85206.58206.581,199,100
26 Oct 2023211.31213.82208.13208.54208.54748,400
25 Oct 2023214.07214.37210.15210.26210.26340,100
24 Oct 2023210.47215.21210.14214.70214.70439,800
23 Oct 2023209.13212.39208.55209.32209.32445,400
20 Oct 2023214.66217.03211.53211.67211.67316,800
19 Oct 2023214.32217.21213.12214.30214.30361,700
18 Oct 2023217.59218.67215.17215.62215.62249,000
17 Oct 2023218.18221.22217.62219.09219.09350,400
16 Oct 2023221.38221.38217.49219.50219.50589,200
13 Oct 2023221.45221.51218.28219.46219.46477,300
12 Oct 2023221.29222.52219.38220.48220.48238,300
11 Oct 2023219.49222.64219.20222.30222.30343,700
10 Oct 2023218.26221.30216.72217.25217.25474,400
09 Oct 2023214.45219.53214.45218.80218.80355,600
06 Oct 2023210.54217.12209.60215.93215.93435,500
05 Oct 2023210.16212.79208.83212.36212.36251,700
04 Oct 2023209.20210.07206.83209.91209.91348,500
03 Oct 2023207.77209.29206.42207.34207.34415,000
02 Oct 2023211.12213.46207.94208.85208.85322,100
29 Sept 2023213.97215.63210.38212.09212.09362,600
28 Sept 2023209.59212.20209.59210.75210.75257,200
28 Sept 20232.31 Dividend
27 Sept 2023215.22215.63210.14210.74208.43386,500
26 Sept 2023214.83216.13212.93213.67211.33269,800
25 Sept 2023214.68216.76214.00216.31213.94311,000
22 Sept 2023218.76219.44215.29215.64213.28370,400
21 Sept 2023222.62223.93218.97219.08216.68464,900
20 Sept 2023223.89226.89222.65223.87221.42293,800
19 Sept 2023224.44224.44221.21222.08219.65287,300
18 Sept 2023224.35225.44221.32223.85221.40386,900
15 Sept 2023223.68226.00221.91225.22222.75596,400
14 Sept 2023225.29226.52222.97225.10222.63590,200
13 Sept 2023225.46226.18221.51223.00220.56375,100
12 Sept 2023223.41225.71220.82225.66223.19514,800
11 Sept 2023225.67225.75221.78224.07221.61417,700
08 Sept 2023229.53230.67223.43225.29222.82683,900
07 Sept 2023235.10235.52231.04231.24228.71728,400
06 Sept 2023235.00237.31234.67236.41233.82321,100
05 Sept 2023237.65238.64235.28235.79233.21240,000
01 Sept 2023239.58239.95236.65237.52234.92291,700
31 Aug 2023239.73240.56237.43238.39235.78484,700
30 Aug 2023239.79242.59239.22240.16237.53280,700
29 Aug 2023237.47239.16235.73239.01236.39395,800
28 Aug 2023238.61239.81237.28238.00235.39259,400
25 Aug 2023238.71239.18236.90237.24234.64347,300
24 Aug 2023238.95243.15237.22237.57234.97226,500
23 Aug 2023235.05238.17234.54238.10235.49216,200
22 Aug 2023234.45235.41232.88234.05231.48214,900
21 Aug 2023235.04236.11231.18233.15230.59234,100
18 Aug 2023234.69238.54234.51236.31233.72233,700
17 Aug 2023238.56240.57236.12236.45233.86267,900
16 Aug 2023238.68239.78236.12238.02235.41219,500
15 Aug 2023237.66239.76237.25238.17235.56198,600
14 Aug 2023245.00246.09239.67239.95237.32346,900
11 Aug 2023241.11245.70241.11245.53242.84207,900
10 Aug 2023242.81245.43241.11242.84240.18257,700
09 Aug 2023242.01242.63240.27241.32238.67243,900
08 Aug 2023243.56243.96240.81242.55239.89313,400
07 Aug 2023244.36245.96244.06245.34242.65241,100
04 Aug 2023243.24248.80243.04243.92241.25342,500
03 Aug 2023242.88244.28237.88244.17241.49383,200
02 Aug 2023242.99245.75242.14244.62241.94435,200
01 Aug 2023242.05244.20241.54244.04241.36655,500
31 Jul 2023238.37246.73237.10243.55240.881,892,800
28 Jul 2023238.23240.57233.82237.31234.71815,200
27 Jul 2023240.77240.77231.43231.75229.21611,900
26 Jul 2023240.12242.00237.16239.45236.83471,600
25 Jul 2023243.86244.76238.19239.77237.14451,100
24 Jul 2023246.01246.89243.50244.40241.72399,600
21 Jul 2023244.50245.48242.87245.14242.45393,900
20 Jul 2023242.35244.00239.24243.94241.27294,600
19 Jul 2023240.21243.91240.21243.05240.39440,800
18 Jul 2023239.54241.56237.57239.79237.16463,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...