Singapore markets closed

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
339.46-3.26 (-0.95%)
At close: 04:02PM EST
339.46 +0.01 (+0.00%)
After hours: 04:10PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2022344.26349.13339.34339.46339.46263,600
18 Jan 2022344.53344.53336.69342.72342.72353,600
14 Jan 2022345.81347.36340.17343.96343.96220,700
13 Jan 2022351.00352.76347.32347.78347.78186,100
12 Jan 2022344.23350.71344.23349.11349.11273,000
11 Jan 2022344.86346.93340.41346.05346.05264,200
10 Jan 2022343.00347.17341.76345.02345.02285,000
07 Jan 2022347.16348.85344.18344.31344.31264,600
06 Jan 2022351.78353.07348.08348.95348.95184,700
05 Jan 2022355.56356.45349.17349.33349.33333,400
04 Jan 2022355.41359.49353.87356.63356.63387,700
03 Jan 2022352.89354.45345.17353.86353.86317,000
31 Dec 2021351.48355.07351.48352.23352.23204,500
31 Dec 20212.09 Dividend
30 Dec 2021352.03354.31351.06352.69350.60179,800
29 Dec 2021350.33353.67346.18352.21350.12180,900
28 Dec 2021346.14350.29346.14349.62347.55199,400
27 Dec 2021343.98346.74341.88346.51344.46222,300
23 Dec 2021345.08345.31340.13342.67340.64296,600
22 Dec 2021341.21345.77341.21343.59341.55284,000
21 Dec 2021339.43343.70337.39340.73338.71331,400
20 Dec 2021337.83339.78333.57337.07335.07287,900
17 Dec 2021343.81346.94340.53341.76339.73712,900
16 Dec 2021349.72350.65339.38342.16340.13648,700
15 Dec 2021347.61353.28347.61352.23350.14318,600
14 Dec 2021353.18353.49343.59345.72343.67257,500
13 Dec 2021345.89355.00343.92352.47350.38329,600
10 Dec 2021347.04347.04342.93345.68343.63250,300
09 Dec 2021348.56348.56343.73344.60342.56222,000
08 Dec 2021343.54350.43343.30348.60346.53335,300
07 Dec 2021345.74347.44342.61344.95342.91318,100
06 Dec 2021340.39346.69337.90342.37340.34279,900
03 Dec 2021341.47341.47332.65336.56334.57539,300
02 Dec 2021329.91342.35329.91341.00338.98352,200
01 Dec 2021343.71344.64327.98328.16326.22414,000
30 Nov 2021343.93346.68339.15339.44337.43742,400
29 Nov 2021343.64350.50341.62346.50344.45302,900
26 Nov 2021352.39353.73340.22340.69338.67257,100
24 Nov 2021352.37357.90352.15357.25355.13246,000
23 Nov 2021346.12352.97345.63351.40349.32272,300
22 Nov 2021347.20349.28344.86345.13343.08201,500
19 Nov 2021350.92351.42345.69347.42345.36203,400
18 Nov 2021347.48351.42347.04350.62348.54233,000
17 Nov 2021343.80347.98335.41347.52345.46193,200
16 Nov 2021352.26353.63345.53345.65343.60238,500
15 Nov 2021346.89351.52345.08351.47349.39179,900
12 Nov 2021344.01347.19342.33346.43344.38204,300
11 Nov 2021343.75344.26340.11344.17342.13142,600
10 Nov 2021340.80344.38340.80342.79340.76165,100
09 Nov 2021338.80340.93337.07340.64338.62169,200
08 Nov 2021337.95338.72332.79338.46336.45180,600
05 Nov 2021335.19338.52334.58337.08335.08175,400
04 Nov 2021337.08337.29329.04331.98330.01219,200
03 Nov 2021336.24337.63334.16335.56333.57302,200
02 Nov 2021337.95338.35333.80336.14334.15207,800
01 Nov 2021341.38341.38330.49336.45334.46248,700
29 Oct 2021344.93346.01337.55339.93337.92475,100
28 Oct 2021343.16347.22340.56345.73343.68416,000
27 Oct 2021339.64345.07334.51341.92339.89430,800
26 Oct 2021334.80339.75333.46338.39336.38259,100
25 Oct 2021336.24336.70333.74334.87332.89232,900
22 Oct 2021333.98336.50333.86335.36333.37124,900
21 Oct 2021332.79334.03330.90332.98331.01169,900
20 Oct 2021331.27333.30330.49333.21331.24325,700
19 Oct 2021334.03334.03329.69330.08328.12175,300
18 Oct 2021330.58334.82329.90333.02331.05221,800
15 Oct 2021336.66336.66330.25333.09331.12300,100
14 Oct 2021335.00336.99333.66334.87332.89273,800
13 Oct 2021329.18333.29326.94333.16331.19163,300
12 Oct 2021330.30333.06327.01330.49328.53237,200
11 Oct 2021329.73329.89323.34326.28324.35125,200
08 Oct 2021328.75330.06326.40326.61324.67103,600
07 Oct 2021334.42334.85327.29329.27327.32205,000
06 Oct 2021323.49329.27318.60328.87326.92213,100
05 Oct 2021329.40329.40323.58325.49323.56212,600
04 Oct 2021324.78329.47323.93327.62325.68252,400
01 Oct 2021322.35327.00317.78326.13324.20264,000
30 Sep 2021326.36327.11319.52319.74317.85242,200
29 Sep 2021322.75326.34320.86323.93322.01262,300
29 Sep 20212.09 Dividend
28 Sep 2021319.50321.95317.24319.67315.70304,700
27 Sep 2021327.52331.61320.33320.55316.57257,500
24 Sep 2021329.58333.10327.42327.52323.45193,500
23 Sep 2021329.65333.71329.65330.90326.79218,600
22 Sep 2021322.93331.76321.51329.64325.54321,300
21 Sep 2021324.76330.03323.65323.66319.64325,400
20 Sep 2021320.11324.57317.94321.46317.47363,900
17 Sep 2021326.58328.35321.70322.53318.52521,100
16 Sep 2021327.25329.43324.90327.71323.64213,800
15 Sep 2021324.38329.84323.77327.25323.18320,400
14 Sep 2021326.03326.16322.26324.46320.43201,700
13 Sep 2021324.79329.63323.57324.49320.46236,500
10 Sep 2021329.95331.43321.56321.94317.94232,300
09 Sep 2021330.05331.69327.21328.30324.22303,800
08 Sep 2021326.99333.39325.20331.70327.58155,200
07 Sep 2021334.52334.52324.60327.52323.45328,900
03 Sep 2021335.56335.75331.27335.58331.41294,100
02 Sep 2021335.96337.43331.39337.00332.81374,600
01 Sep 2021331.44336.54330.78336.30332.12431,000
31 Aug 2021326.89331.66326.30330.74326.63471,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...