Advertisement
Advertisement
U.S. markets close in 4 hours 5 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Essex Property Trust, Inc. (ESS)

NYSE - Nasdaq Real Time Price. Currency in USD
212.73+1.65 (+0.78%)
As of 11:55AM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2022210.57214.03210.57212.73212.73182,400
Dec 06, 2022215.79216.19210.76211.08211.08519,900
Dec 05, 2022215.43217.01214.02214.38214.38408,900
Dec 02, 2022218.44219.67217.29217.72217.72374,200
Dec 01, 2022224.01224.01217.36219.91219.91492,400
Nov 30, 2022212.97220.48210.60220.38220.38793,600
Nov 29, 2022209.29214.50209.29214.49214.49503,100
Nov 28, 2022212.29213.56209.80210.46210.46582,700
Nov 25, 2022213.12213.72211.82212.61212.61132,900
Nov 23, 2022212.72213.84209.89211.86211.86284,000
Nov 22, 2022213.54214.17211.86213.74213.74301,300
Nov 21, 2022210.99214.30210.02213.52213.52503,100
Nov 18, 2022211.05211.59207.94211.59211.59934,200
Nov 17, 2022206.85208.61205.76207.52207.52541,400
Nov 16, 2022210.87214.17208.58210.02210.02588,300
Nov 15, 2022214.01214.27208.84212.18212.18944,500
Nov 14, 2022213.79215.16210.28210.47210.47869,900
Nov 11, 2022217.67219.04211.58215.30215.30852,900
Nov 10, 2022215.00219.04213.75218.56218.561,296,700
Nov 09, 2022208.10209.28205.83207.34207.34657,800
Nov 08, 2022209.71210.92206.64207.95207.95686,100
Nov 07, 2022214.24215.54208.63209.48209.48711,000
Nov 04, 2022214.85217.79208.71214.24214.24559,200
Nov 03, 2022213.02216.39210.66213.99213.99792,800
Nov 02, 2022219.76224.99216.19216.32216.32467,900
Nov 01, 2022224.43224.43220.85221.39221.39563,900
Oct 31, 2022221.12224.30220.00222.24222.241,070,600
Oct 28, 2022220.11222.60218.38222.24222.24958,400
Oct 27, 2022224.49228.94219.58221.57221.571,174,400
Oct 26, 2022235.28237.71227.58228.26228.26721,600
Oct 25, 2022228.67236.61228.67236.45236.45380,700
Oct 24, 2022230.49230.85225.86227.64227.64376,300
Oct 21, 2022227.47230.77223.90227.78227.78515,300
Oct 20, 2022227.91231.05225.66226.72226.72498,800
Oct 19, 2022230.40232.00226.38227.12227.12274,700
Oct 18, 2022234.28237.31231.16233.28233.28318,100
Oct 17, 2022227.34232.29225.08231.27231.27321,700
Oct 14, 2022232.57232.79221.93222.62222.62505,800
Oct 13, 2022219.85230.65218.83229.20229.20550,300
Oct 12, 2022226.51226.59223.06224.02224.02551,100
Oct 11, 2022222.13228.08220.47226.85226.85555,100
Oct 10, 2022222.00223.53219.16221.44221.44689,600
Oct 07, 2022226.83228.23220.25221.21221.21537,400
Oct 06, 2022236.00237.27228.64228.69228.69506,700
Oct 05, 2022242.66242.66234.56236.35236.35453,400
Oct 04, 2022248.13249.67242.63245.52245.52715,900
Oct 03, 2022245.97248.20242.26246.80246.80422,300
Sep 30, 2022241.18244.14238.53242.23242.23770,500
Sep 29, 2022240.30241.72236.01238.66238.66494,500
Sep 29, 20222.2 Dividend
Sep 28, 2022240.86246.22238.17244.70242.50746,200
Sep 27, 2022242.24244.52238.24238.35236.21351,400
Sep 26, 2022247.13247.13237.89240.98238.81395,700
Sep 23, 2022245.93252.42244.64248.08245.85391,700
Sep 22, 2022246.59249.47244.36248.06245.83330,000
Sep 21, 2022253.57254.11247.61247.63245.40353,600
Sep 20, 2022255.99255.99248.72251.10248.84583,700
Sep 19, 2022257.36258.49252.94257.52255.20538,900
Sep 16, 2022261.13261.32256.43261.06258.71705,800
Sep 15, 2022263.67265.43260.71260.93258.58367,800
Sep 14, 2022266.89267.09261.79264.59262.21444,500
Sep 13, 2022273.74274.61266.98268.12265.71465,900
Sep 12, 2022278.93279.96277.33278.38275.88289,400
Sep 09, 2022275.39280.52273.49278.26275.76257,500
Sep 08, 2022273.03276.06271.10275.28272.81175,900
Sep 07, 2022270.45274.44269.79274.40271.93222,500
Sep 06, 2022267.14270.54266.69269.78267.35226,200
Sep 02, 2022269.37270.88265.65265.98263.59276,700
Sep 01, 2022263.73268.20261.27268.00265.59356,500
Aug 31, 2022268.54269.37264.47265.06262.68408,200
Aug 30, 2022270.44271.33265.76266.33263.94336,200
Aug 29, 2022273.16273.96270.34270.41267.98276,200
Aug 26, 2022283.62284.20274.78274.80272.33384,000
Aug 25, 2022280.29283.54279.29283.54280.99318,100
Aug 24, 2022278.40280.67276.96280.28277.76396,100
Aug 23, 2022283.41283.99276.53277.69275.19327,200
Aug 22, 2022286.84287.95279.65284.44281.88335,500
Aug 19, 2022292.14292.34288.83290.01287.40490,900
Aug 18, 2022297.88298.08291.84293.29290.65365,900
Aug 17, 2022296.19299.20295.48297.53294.86243,200
Aug 16, 2022295.28300.33294.33298.47295.79244,300
Aug 15, 2022297.12298.97295.00296.99294.32248,300
Aug 12, 2022295.00297.47293.70297.13294.46232,400
Aug 11, 2022292.73295.41291.20292.75290.12392,400
Aug 10, 2022290.00291.62286.43291.20288.58399,700
Aug 09, 2022281.05286.31281.05286.14283.57359,600
Aug 08, 2022281.62283.61280.51280.83278.31295,200
Aug 05, 2022276.47278.99275.00278.75276.24235,800
Aug 04, 2022277.83278.21273.60278.05275.55471,600
Aug 03, 2022277.87281.65274.49275.47272.99325,700
Aug 02, 2022279.66281.82275.83276.87274.38538,500
Aug 01, 2022284.58285.60279.56279.89277.37298,200
Jul 29, 2022285.37287.50282.91286.53283.95976,600
Jul 28, 2022278.65285.69277.34284.80282.24402,900
Jul 27, 2022272.57281.37272.57277.30274.81545,100
Jul 26, 2022274.07275.78272.84273.69271.23372,000
Jul 25, 2022272.98275.58272.50273.81271.35415,600
Jul 22, 2022271.12273.89268.88273.81271.35530,000
Jul 21, 2022267.67269.79265.74269.61267.19328,100
Jul 20, 2022266.16270.84265.73268.17265.76362,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement