ESS - Essex Property Trust, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2023214.46217.03214.06216.16216.16193,593
30 May 2023212.50215.72211.07214.51214.51539,000
26 May 2023206.01210.99204.56210.38210.38409,900
25 May 2023209.05210.63206.70206.82206.82571,600
24 May 2023210.85210.85207.30208.24208.24425,000
23 May 2023211.35214.21210.87211.22211.22301,700
22 May 2023209.75213.20208.89211.00211.00191,900
19 May 2023211.75213.21209.22209.78209.78236,300
18 May 2023209.47211.97207.73209.63209.63288,200
17 May 2023209.63211.34208.05210.97210.97282,800
16 May 2023212.37214.27208.93209.14209.14250,000
15 May 2023213.79215.20211.96214.05214.05276,400
12 May 2023216.60217.29213.43215.32215.32313,500
11 May 2023215.05217.08214.10216.98216.98211,800
10 May 2023219.32219.36214.94216.77216.77382,600
09 May 2023216.01217.67214.01216.31216.31285,600
08 May 2023218.80219.98217.42218.63218.63267,500
05 May 2023218.08220.49217.65220.00220.00283,700
04 May 2023216.51218.25214.19216.60216.60268,600
03 May 2023219.40219.77215.71216.65216.65395,500
02 May 2023219.71220.74213.30217.17217.17351,900
01 May 2023220.88224.00220.50220.66220.66412,800
28 Apr 2023213.44220.85212.38219.73219.73592,800
27 Apr 2023208.74213.38208.02211.46211.46434,700
26 Apr 2023207.99210.03205.32205.98205.98373,400
25 Apr 2023210.92210.92207.67207.87207.87267,200
24 Apr 2023213.90213.90208.80211.68211.68350,900
21 Apr 2023211.80213.27210.32212.42212.42358,900
20 Apr 2023214.78214.78210.99211.72211.72216,800
19 Apr 2023210.53215.58210.16215.40215.40240,300
18 Apr 2023212.85213.54211.22212.10212.10230,600
17 Apr 2023205.48213.05205.48213.00213.00433,700
14 Apr 2023210.91211.71205.39207.94207.94286,100
13 Apr 2023209.97212.09208.42210.78210.78246,300
12 Apr 2023214.98215.73210.46211.02211.02343,200
11 Apr 2023210.40212.37209.31211.41211.41427,500
10 Apr 2023207.67210.84206.85210.77210.77455,900
06 Apr 2023211.00211.00207.92209.74209.74401,500
05 Apr 2023208.27210.78207.73209.44209.44487,900
04 Apr 2023209.54209.54205.24208.28208.28387,600
03 Apr 2023208.68211.66207.32208.34208.34377,200
31 Mar 2023205.42209.39204.62209.14209.14597,800
30 Mar 2023204.75205.47202.83204.18204.18374,000
30 Mar 20232.31 Dividend
29 Mar 2023202.37204.32201.67204.31202.00434,900
28 Mar 2023198.29201.79198.29200.26198.00263,100
27 Mar 2023202.75203.94200.85201.09198.82451,300
24 Mar 2023195.53200.91195.03200.77198.50552,300
23 Mar 2023200.00201.73196.03196.17193.95505,800
22 Mar 2023203.11205.70199.02199.22196.97476,700
21 Mar 2023209.28210.06204.78206.14203.81506,400
20 Mar 2023207.19210.07205.79208.58206.22381,300
17 Mar 2023211.43211.88207.09207.19204.85724,900
16 Mar 2023214.79215.07209.51211.88209.48498,000
15 Mar 2023212.82217.08211.86216.79214.34622,000
14 Mar 2023217.96219.41212.81214.49212.06615,700
13 Mar 2023210.00215.93209.37213.99211.57763,500
10 Mar 2023226.73226.73210.77211.37208.981,094,300
09 Mar 2023233.05233.05226.00226.55223.99558,300
08 Mar 2023227.39233.97227.20232.41229.78431,700
07 Mar 2023234.35234.48227.12228.00225.42366,500
06 Mar 2023233.50236.16233.25234.66232.01327,500
03 Mar 2023229.18233.02228.49232.18229.55366,300
02 Mar 2023221.02227.15221.02226.53223.971,293,100
01 Mar 2023225.34226.23220.95222.84220.32430,600
28 Feb 2023227.12231.42226.85228.06225.48606,300
27 Feb 2023232.02232.51225.96227.58225.01414,200
24 Feb 2023230.83230.83228.25229.46226.87409,900
23 Feb 2023233.85234.23229.71232.24229.61264,100
22 Feb 2023231.70233.15230.20231.30228.68334,700
21 Feb 2023234.05235.17230.18231.43228.81338,900
17 Feb 2023237.06237.55233.93236.83234.15445,100
16 Feb 2023235.70240.97235.06237.08234.40501,900
15 Feb 2023237.05239.42236.37239.22236.52588,400
14 Feb 2023234.24240.25234.00238.83236.131,018,200
13 Feb 2023234.21237.62234.08235.68233.02607,300
10 Feb 2023235.12237.58233.49233.77231.13752,500
09 Feb 2023236.29238.70235.51236.43233.761,106,600
08 Feb 2023229.38236.20227.87235.12232.46739,600
07 Feb 2023224.51232.11224.05230.32227.72745,300
06 Feb 2023227.08227.72225.39226.57224.01460,900
03 Feb 2023232.32232.32227.43230.34227.74732,100
02 Feb 2023230.00238.43230.00236.93234.25538,200
01 Feb 2023225.00229.41223.73227.21224.64580,800
31 Jan 2023219.66226.07218.84226.07223.511,979,200
30 Jan 2023221.19223.43219.23219.54217.06437,200
27 Jan 2023217.47223.90217.47223.42220.89431,500
26 Jan 2023218.13220.60216.43217.59215.13362,300
25 Jan 2023217.67218.34215.75216.64214.19406,400
24 Jan 2023217.00220.17216.73218.57216.10453,800
23 Jan 2023215.64217.30214.55216.87214.42357,800
20 Jan 2023215.25216.34212.61216.19213.75406,600
19 Jan 2023214.34218.55214.34216.21213.77426,800
18 Jan 2023220.64220.96215.22215.34212.91406,500
17 Jan 2023221.04223.07219.33220.08217.59386,600
13 Jan 2023218.24221.32217.50218.54216.07293,200
12 Jan 2023223.79223.79217.38220.50218.01399,800
11 Jan 2023215.14222.71215.14222.47219.95376,800
10 Jan 2023211.14214.44211.14214.06211.64340,100
09 Jan 2023214.13218.23212.35212.57210.17677,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...