Singapore markets close in 7 hours 40 minutes

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
214.38-3.34 (-1.53%)
At close: 04:03PM EST
214.38 0.00 (0.00%)
After hours: 04:46PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2022215.43217.01214.02214.38214.38397,139
02 Dec 2022218.44219.67217.29217.72217.72374,200
01 Dec 2022224.01224.01217.36219.91219.91492,400
30 Nov 2022212.97220.48210.60220.38220.38793,600
29 Nov 2022209.29214.50209.29214.49214.49503,100
28 Nov 2022212.29213.56209.80210.46210.46582,700
25 Nov 2022213.12213.72211.82212.61212.61132,900
23 Nov 2022212.72213.84209.89211.86211.86284,000
22 Nov 2022213.54214.17211.86213.74213.74301,300
21 Nov 2022210.99214.30210.02213.52213.52503,100
18 Nov 2022211.05211.59207.94211.59211.59934,200
17 Nov 2022206.85208.61205.76207.52207.52541,400
16 Nov 2022210.87214.17208.58210.02210.02588,300
15 Nov 2022214.01214.27208.84212.18212.18944,500
14 Nov 2022213.79215.16210.28210.47210.47869,900
11 Nov 2022217.67219.04211.58215.30215.30852,900
10 Nov 2022215.00219.04213.75218.56218.561,296,700
09 Nov 2022208.10209.28205.83207.34207.34657,800
08 Nov 2022209.71210.92206.64207.95207.95686,100
07 Nov 2022214.24215.54208.63209.48209.48711,000
04 Nov 2022214.85217.79208.71214.24214.24559,200
03 Nov 2022213.02216.39210.66213.99213.99792,800
02 Nov 2022219.76224.99216.19216.32216.32467,900
01 Nov 2022224.43224.43220.85221.39221.39563,900
31 Oct 2022221.12224.30220.00222.24222.241,070,600
28 Oct 2022220.11222.60218.38222.24222.24958,400
27 Oct 2022224.49228.94219.58221.57221.571,174,400
26 Oct 2022235.28237.71227.58228.26228.26721,600
25 Oct 2022228.67236.61228.67236.45236.45380,700
24 Oct 2022230.49230.85225.86227.64227.64376,300
21 Oct 2022227.47230.77223.90227.78227.78515,300
20 Oct 2022227.91231.05225.66226.72226.72498,800
19 Oct 2022230.40232.00226.38227.12227.12274,700
18 Oct 2022234.28237.31231.16233.28233.28318,100
17 Oct 2022227.34232.29225.08231.27231.27321,700
14 Oct 2022232.57232.79221.93222.62222.62505,800
13 Oct 2022219.85230.65218.83229.20229.20550,300
12 Oct 2022226.51226.59223.06224.02224.02551,100
11 Oct 2022222.13228.08220.47226.85226.85555,100
10 Oct 2022222.00223.53219.16221.44221.44689,600
07 Oct 2022226.83228.23220.25221.21221.21537,400
06 Oct 2022236.00237.27228.64228.69228.69506,700
05 Oct 2022242.66242.66234.56236.35236.35453,400
04 Oct 2022248.13249.67242.63245.52245.52715,900
03 Oct 2022245.97248.20242.26246.80246.80422,300
30 Sept 2022241.18244.14238.53242.23242.23770,500
29 Sept 2022240.30241.72236.01238.66238.66494,500
29 Sept 20222.2 Dividend
28 Sept 2022240.86246.22238.17244.70242.50746,200
27 Sept 2022242.24244.52238.24238.35236.21351,400
26 Sept 2022247.13247.13237.89240.98238.81395,700
23 Sept 2022245.93252.42244.64248.08245.85391,700
22 Sept 2022246.59249.47244.36248.06245.83330,000
21 Sept 2022253.57254.11247.61247.63245.40353,600
20 Sept 2022255.99255.99248.72251.10248.84583,700
19 Sept 2022257.36258.49252.94257.52255.20538,900
16 Sept 2022261.13261.32256.43261.06258.71705,800
15 Sept 2022263.67265.43260.71260.93258.58367,800
14 Sept 2022266.89267.09261.79264.59262.21444,500
13 Sept 2022273.74274.61266.98268.12265.71465,900
12 Sept 2022278.93279.96277.33278.38275.88289,400
09 Sept 2022275.39280.52273.49278.26275.76257,500
08 Sept 2022273.03276.06271.10275.28272.81175,900
07 Sept 2022270.45274.44269.79274.40271.93222,500
06 Sept 2022267.14270.54266.69269.78267.35226,200
02 Sept 2022269.37270.88265.65265.98263.59276,700
01 Sept 2022263.73268.20261.27268.00265.59356,500
31 Aug 2022268.54269.37264.47265.06262.68408,200
30 Aug 2022270.44271.33265.76266.33263.94336,200
29 Aug 2022273.16273.96270.34270.41267.98276,200
26 Aug 2022283.62284.20274.78274.80272.33384,000
25 Aug 2022280.29283.54279.29283.54280.99318,100
24 Aug 2022278.40280.67276.96280.28277.76396,100
23 Aug 2022283.41283.99276.53277.69275.19327,200
22 Aug 2022286.84287.95279.65284.44281.88335,500
19 Aug 2022292.14292.34288.83290.01287.40490,900
18 Aug 2022297.88298.08291.84293.29290.65365,900
17 Aug 2022296.19299.20295.48297.53294.86243,200
16 Aug 2022295.28300.33294.33298.47295.79244,300
15 Aug 2022297.12298.97295.00296.99294.32248,300
12 Aug 2022295.00297.47293.70297.13294.46232,400
11 Aug 2022292.73295.41291.20292.75290.12392,400
10 Aug 2022290.00291.62286.43291.20288.58399,700
09 Aug 2022281.05286.31281.05286.14283.57359,600
08 Aug 2022281.62283.61280.51280.83278.31295,200
05 Aug 2022276.47278.99275.00278.75276.24235,800
04 Aug 2022277.83278.21273.60278.05275.55471,600
03 Aug 2022277.87281.65274.49275.47272.99325,700
02 Aug 2022279.66281.82275.83276.87274.38538,500
01 Aug 2022284.58285.60279.56279.89277.37298,200
29 Jul 2022285.37287.50282.91286.53283.95976,600
28 Jul 2022278.65285.69277.34284.80282.24402,900
27 Jul 2022272.57281.37272.57277.30274.81545,100
26 Jul 2022274.07275.78272.84273.69271.23372,000
25 Jul 2022272.98275.58272.50273.81271.35415,600
22 Jul 2022271.12273.89268.88273.81271.35530,000
21 Jul 2022267.67269.79265.74269.61267.19328,100
20 Jul 2022266.16270.84265.73268.17265.76362,400
19 Jul 2022264.96267.31262.25266.59264.19515,100
18 Jul 2022266.00267.21261.43262.58260.22313,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...