ESS Historical Prices | Essex Property Trust, Inc. Comm Stock

Dow

0.37% Nasdaq

0.54%

Essex Property Trust Inc. (ESS)

-NYSE

163.18 1.13(0.69%) 11:29AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	166.61	166.61	164.18	164.31	563,600	164.31
May 22, 2013	170.47	171.11	166.60	167.72	348,300	167.72
May 21, 2013	169.00	170.82	169.00	170.47	235,500	170.47
May 20, 2013	167.84	169.16	167.24	168.98	167,500	168.98
May 17, 2013	167.26	168.33	166.14	168.25	167,200	168.25
May 16, 2013	165.77	167.54	165.77	166.68	208,600	166.68
May 15, 2013	164.63	165.79	164.07	165.79	230,200	165.79
May 14, 2013	163.69	164.76	163.40	164.76	347,800	164.76
May 13, 2013	161.98	163.86	161.52	163.86	259,300	163.86
May 10, 2013	158.96	162.33	158.83	161.98	260,000	161.98
May 9, 2013	159.00	159.76	157.93	159.10	301,900	159.10
May 8, 2013	157.12	158.77	156.90	158.72	219,800	158.72
May 7, 2013	154.79	157.87	154.79	157.75	167,400	157.75
May 6, 2013	154.81	155.54	154.14	154.90	201,800	154.90
May 3, 2013	155.75	155.93	154.12	154.77	308,800	154.77
May 2, 2013	152.50	155.87	151.90	154.80	572,200	154.80
May 1, 2013	156.13	157.82	155.55	156.00	353,300	156.00
Apr 30, 2013	154.80	157.26	154.11	157.05	399,100	157.05
Apr 29, 2013	153.37	155.14	152.68	155.02	289,700	155.02
Apr 26, 2013	152.66	153.55	152.13	152.74	307,700	152.74
Apr 25, 2013	153.21	153.76	151.59	152.55	281,800	152.55
Apr 24, 2013	154.11	154.89	152.52	152.99	186,900	152.99
Apr 23, 2013	154.54	154.54	152.76	153.87	159,300	153.87
Apr 22, 2013	155.21	155.21	153.65	154.00	185,700	154.00
Apr 19, 2013	154.33	155.33	153.59	155.21	111,200	155.21
Apr 18, 2013	153.81	154.73	153.26	154.01	142,200	154.01
Apr 17, 2013	154.25	154.94	152.23	154.05	263,300	154.05
Apr 16, 2013	155.67	157.12	154.30	156.91	231,500	156.91
Apr 15, 2013	157.26	157.78	154.56	155.01	271,500	155.01
Apr 12, 2013	156.36	158.17	155.98	158.14	242,500	158.14
Apr 11, 2013	155.47	157.40	155.14	156.72	233,300	156.72
Apr 10, 2013	155.83	156.62	155.25	155.47	324,300	155.47
Apr 9, 2013	156.00	157.02	152.64	155.80	771,600	155.80
Apr 8, 2013	156.54	157.81	156.15	157.39	235,000	157.39
Apr 5, 2013	154.61	157.22	154.50	156.62	211,600	156.62
Apr 4, 2013	152.15	155.93	151.54	155.73	436,300	155.73
Apr 3, 2013	152.88	152.88	151.11	151.90	228,900	151.90
Apr 2, 2013	152.21	152.68	151.48	152.38	190,200	152.38
Apr 1, 2013	150.50	151.75	149.67	151.50	298,800	151.50
Mar 28, 2013	150.74	151.12	149.24	150.58	352,800	150.58
Mar 27, 2013	150.02	150.97	149.80	150.85	225,500	150.85
Mar 26, 2013	149.00	150.82	148.50	150.29	223,600	150.29
Mar 26, 2013	1.21 Dividend
Mar 25, 2013	150.21	150.25	148.93	149.49	338,700	148.28
Mar 22, 2013	150.79	151.19	149.44	149.97	244,400	148.76
Mar 21, 2013	150.97	152.09	150.00	150.29	176,400	149.07
Mar 20, 2013	152.42	152.42	150.68	151.54	184,600	150.31
Mar 19, 2013	151.83	152.94	151.23	152.05	300,500	150.82
Mar 18, 2013	151.77	152.38	150.50	151.81	346,700	150.58
Mar 15, 2013	151.22	152.67	150.75	152.59	506,600	151.35
Mar 14, 2013	149.69	151.67	149.65	151.12	174,700	149.90
Mar 13, 2013	149.88	150.78	148.87	149.98	196,200	148.77
Mar 12, 2013	149.72	150.43	148.72	149.64	153,000	148.43
Mar 11, 2013	150.04	150.18	148.97	149.89	146,300	148.68
Mar 8, 2013	150.20	150.60	147.87	150.05	223,300	148.84
Mar 7, 2013	150.80	151.36	149.11	149.62	232,900	148.41
Mar 6, 2013	151.08	151.08	149.13	150.79	164,400	149.57
Mar 5, 2013	148.82	150.80	147.97	150.80	295,600	149.58
Mar 4, 2013	148.89	149.37	147.14	148.52	293,100	147.32
Mar 1, 2013	148.50	149.49	147.06	149.24	459,500	148.03
Feb 28, 2013	149.72	150.18	148.99	148.99	381,500	147.78
Feb 27, 2013	149.73	150.59	149.12	149.74	152,600	148.53
Feb 26, 2013	150.14	150.61	148.82	149.85	275,600	148.64
Feb 25, 2013	151.47	151.90	149.44	149.44	216,100	148.23
Feb 22, 2013	151.46	152.12	150.82	151.48	235,200	150.25
Feb 21, 2013	152.53	153.11	150.94	151.26	275,300	150.04
Feb 20, 2013	153.61	154.32	152.40	152.41	195,000	151.18
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ESS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Essex Property Trust Inc. (ESS)