Singapore markets open in 4 hours 44 minutes

Essex Property Trust, Inc. (ESS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
333.21+3.13 (+0.95%)
At close: 4:00PM EDT
333.21 -0.22 (-0.07%)
After hours: 04:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2021331.27333.43330.48333.21333.21275,117
19 Oct 2021334.03334.03329.69330.08330.08175,300
18 Oct 2021330.58334.82329.90333.02333.02221,800
15 Oct 2021336.66336.66330.25333.09333.09300,100
14 Oct 2021335.00336.99333.66334.87334.87273,800
13 Oct 2021329.18333.29326.94333.16333.16163,300
12 Oct 2021330.30333.06327.01330.49330.49237,200
11 Oct 2021329.73329.89323.34326.28326.28125,200
08 Oct 2021328.75330.06326.40326.61326.61103,600
07 Oct 2021334.42334.85327.29329.27329.27205,000
06 Oct 2021323.49329.27318.60328.87328.87213,100
05 Oct 2021329.40329.40323.58325.49325.49212,600
04 Oct 2021324.78329.47323.93327.62327.62252,400
01 Oct 2021322.35327.00317.78326.13326.13264,000
30 Sep 2021326.36327.11319.52319.74319.74242,200
29 Sep 2021322.75326.34320.86323.93323.93262,300
29 Sep 20212.09 Dividend
28 Sep 2021319.50321.95317.24319.67317.58304,700
27 Sep 2021327.52331.61320.33320.55318.45257,500
24 Sep 2021329.58333.10327.42327.52325.38193,500
23 Sep 2021329.65333.71329.65330.90328.74218,600
22 Sep 2021322.93331.76321.51329.64327.48321,300
21 Sep 2021324.76330.03323.65323.66321.54325,400
20 Sep 2021320.11324.57317.94321.46319.36363,900
17 Sep 2021326.58328.35321.70322.53320.42521,100
16 Sep 2021327.25329.43324.90327.71325.57213,800
15 Sep 2021324.38329.84323.77327.25325.11320,400
14 Sep 2021326.03326.16322.26324.46322.34201,700
13 Sep 2021324.79329.63323.57324.49322.37236,500
10 Sep 2021329.95331.43321.56321.94319.84232,300
09 Sep 2021330.05331.69327.21328.30326.15303,800
08 Sep 2021326.99333.39325.20331.70329.53155,200
07 Sep 2021334.52334.52324.60327.52325.38328,900
03 Sep 2021335.56335.75331.27335.58333.39294,100
02 Sep 2021335.96337.43331.39337.00334.80374,600
01 Sep 2021331.44336.54330.78336.30334.10431,000
31 Aug 2021326.89331.66326.30330.74328.58471,300
30 Aug 2021321.01327.35321.01326.80324.66432,900
27 Aug 2021320.06322.40319.27320.76318.66159,800
26 Aug 2021315.76320.67315.76318.59316.51163,800
25 Aug 2021315.35321.40314.72317.95315.87325,700
24 Aug 2021317.41317.42313.94315.01312.95229,700
23 Aug 2021319.94321.49315.42317.05314.98136,900
20 Aug 2021318.47321.61315.14319.49317.40203,000
19 Aug 2021314.04318.71313.49318.65316.57207,000
18 Aug 2021318.12318.68315.22316.07314.00225,900
17 Aug 2021314.94319.46314.10318.74316.66354,200
16 Aug 2021317.00319.57314.94316.27314.20269,400
13 Aug 2021315.56317.50314.23316.95314.88150,900
12 Aug 2021316.12316.46313.17314.89312.83239,200
11 Aug 2021319.45320.57314.49315.16313.10236,700
10 Aug 2021321.26321.26317.68317.85315.77201,300
09 Aug 2021325.68325.68320.48321.48319.38219,600
06 Aug 2021326.20329.07325.80326.86324.72274,900
05 Aug 2021325.77326.28321.32325.61323.48296,200
04 Aug 2021327.99327.99322.36323.99321.87351,900
03 Aug 2021328.00328.94322.91327.68325.54354,400
02 Aug 2021329.00333.88326.50328.30326.15366,600
30 Jul 2021332.48336.75325.45328.10325.95690,700
29 Jul 2021331.67333.73328.78330.60328.44308,800
28 Jul 2021332.91333.18329.93331.14328.98302,100
27 Jul 2021330.09335.36329.15331.80329.63237,300
26 Jul 2021331.07333.60328.29331.12328.96281,200
23 Jul 2021328.43332.20327.37331.91329.74133,900
22 Jul 2021329.41331.10326.68327.51325.37237,500
21 Jul 2021331.40334.40330.46330.53328.37304,300
20 Jul 2021324.19332.55324.19330.73328.57312,700
19 Jul 2021326.00326.00319.52322.71320.60383,200
16 Jul 2021328.20329.56327.53328.33326.18227,900
15 Jul 2021324.08327.89323.45326.98324.84211,200
14 Jul 2021321.07325.97320.03325.50323.37266,800
13 Jul 2021323.89323.89318.71320.53318.43330,100
12 Jul 2021319.62324.92318.77324.13322.01391,500
09 Jul 2021317.94320.64315.84320.24318.15324,700
08 Jul 2021310.55314.65309.00314.65312.59287,000
07 Jul 2021307.93314.55306.21312.88310.83324,900
06 Jul 2021305.86309.39303.22308.81306.79410,700
02 Jul 2021304.72307.60304.61305.86303.86287,900
01 Jul 2021301.20307.12300.18303.93301.94390,600
30 Jun 2021302.60304.46299.77300.01298.05302,900
29 Jun 2021303.38305.27302.00302.13300.15207,500
29 Jun 20212.09 Dividend
28 Jun 2021307.70308.11302.95305.65301.58254,200
25 Jun 2021305.91308.31305.27307.35303.25313,800
24 Jun 2021307.51308.12304.61306.23302.15287,500
23 Jun 2021305.46308.88304.43307.34303.24266,400
22 Jun 2021308.00308.86305.85305.97301.89348,600
21 Jun 2021303.74309.54302.48308.17304.06405,900
18 Jun 2021307.87309.91300.67301.17297.16824,900
17 Jun 2021309.24309.95306.09308.65304.54284,500
16 Jun 2021311.82313.75308.77309.02304.90404,900
15 Jun 2021314.53314.94310.26311.07306.92232,900
14 Jun 2021313.49315.60312.74315.40311.20351,100
11 Jun 2021314.75314.75311.23314.11309.92291,700
10 Jun 2021310.37316.63309.66314.04309.85259,300
09 Jun 2021313.12313.12309.86310.04305.91321,800
08 Jun 2021310.62313.40309.93312.07307.91330,300
07 Jun 2021305.78312.89304.84310.62306.48385,800
04 Jun 2021309.39309.39303.99305.17301.10299,900
03 Jun 2021305.96309.20304.77307.82303.72446,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...