ESS - Essex Property Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019311.27313.23309.89311.93311.93272,981
Dec 05, 2019310.70312.28309.01311.17311.17325,800
Dec 04, 2019304.77312.98304.33311.43311.43531,500
Dec 03, 2019304.32307.68304.32306.20306.20666,700
Dec 02, 2019311.82311.87304.25304.72304.72469,900
Nov 29, 2019313.95314.56311.51312.18312.18185,500
Nov 27, 2019313.10313.28310.17312.96312.96549,900
Nov 26, 2019310.86313.95310.22312.25312.25912,800
Nov 25, 2019311.93313.54309.38310.24310.24475,800
Nov 22, 2019315.68316.06310.00310.76310.76620,300
Nov 21, 2019317.39318.84313.76315.25315.25352,400
Nov 20, 2019322.69323.98318.71318.71318.71441,200
Nov 19, 2019321.99323.63318.95322.49322.49346,300
Nov 18, 2019321.54324.15319.77320.90320.90303,000
Nov 15, 2019314.25319.02313.42319.00319.00361,900
Nov 14, 2019313.90316.40312.33314.25314.25303,500
Nov 13, 2019310.13314.99310.11313.17313.17338,400
Nov 12, 2019313.41316.07308.62309.03309.03439,800
Nov 11, 2019314.36317.10312.12313.41313.41226,300
Nov 08, 2019314.61317.27313.89314.92314.92196,100
Nov 07, 2019316.75316.83312.06314.83314.83347,000
Nov 06, 2019318.49321.35315.53317.95317.95389,300
Nov 05, 2019320.60320.60312.94318.33318.33661,600
Nov 04, 2019324.36324.36320.53322.10322.10197,700
Nov 01, 2019327.77329.87322.13324.71324.71309,600
Oct 31, 2019328.64330.52326.36327.13327.13534,800
Oct 30, 2019324.60327.83322.43327.65327.65374,500
Oct 29, 2019322.71325.60321.77323.22323.22622,400
Oct 28, 2019324.26324.26320.81323.39323.39234,900
Oct 25, 2019325.66327.07322.21325.09325.09291,800
Oct 24, 2019324.19328.50322.02326.28326.28551,000
Oct 23, 2019329.84333.92326.13328.34328.34394,900
Oct 22, 2019333.26334.17330.71330.99330.99238,400
Oct 21, 2019330.66332.63329.45332.54332.54178,600
Oct 18, 2019329.27331.66328.54331.30331.30232,000
Oct 17, 2019329.31330.55327.86328.66328.66230,800
Oct 16, 2019326.99329.66324.41329.31329.31173,600
Oct 15, 2019327.53328.99325.85328.34328.34286,400
Oct 14, 2019327.32327.89325.53327.52327.52131,900
Oct 11, 2019331.14331.39325.92326.96326.96365,700
Oct 10, 2019328.34333.30327.24330.98330.98259,700
Oct 09, 2019330.11333.32328.00329.24329.24166,100
Oct 08, 2019329.95330.77326.31327.71327.71285,900
Oct 07, 2019329.00330.93327.68329.57329.57226,000
Oct 04, 2019328.56331.45328.56330.40330.40266,300
Oct 03, 2019325.66331.10325.01328.14328.14304,600
Oct 02, 2019325.50326.91323.37325.93325.93430,700
Oct 01, 2019326.19327.41322.10325.63325.63323,400
Sep 30, 2019325.96328.10325.74326.65326.65271,700
Sep 27, 2019328.50330.59324.45326.35326.35206,700
Sep 27, 20191.95 Dividend
Sep 26, 2019329.00331.62328.37330.21328.26251,100
Sep 25, 2019324.55328.89324.55327.32325.39217,600
Sep 24, 2019326.43328.87323.78325.16323.24397,700
Sep 23, 2019320.78327.42320.62325.15323.23298,500
Sep 20, 2019328.01328.08322.10322.82320.91656,300
Sep 19, 2019328.84329.60326.40326.93325.00223,700
Sep 18, 2019329.45330.00325.70328.41326.47275,500
Sep 17, 2019326.41330.80324.78328.82326.88356,900
Sep 16, 2019323.11324.50321.95324.30322.38250,100
Sep 13, 2019322.85324.70319.00322.63320.72299,900
Sep 12, 2019324.72326.62321.54324.02322.11365,900
Sep 11, 2019320.37322.26318.48322.18320.28226,300
Sep 10, 2019324.25324.25315.54321.18319.28352,600
Sep 09, 2019327.43327.43324.59325.67323.75279,200
Sep 06, 2019325.16327.43325.16327.06325.13279,600
Sep 05, 2019324.38324.98320.90324.72322.80226,400
Sep 04, 2019324.07326.42322.71325.41323.49301,700
Sep 03, 2019320.24322.89319.94322.62320.71333,500
Aug 30, 2019321.99322.33319.42321.26319.36541,700
Aug 29, 2019321.74322.08319.20321.55319.65190,800
Aug 28, 2019319.57320.66317.63319.74317.85187,600
Aug 27, 2019321.06322.68318.84318.84316.96410,200
Aug 26, 2019316.73319.72314.40319.71317.82284,000
Aug 23, 2019321.02322.43314.31315.19313.33329,600
Aug 22, 2019318.80321.21317.06320.99319.09372,100
Aug 21, 2019316.24318.39315.01318.32316.44304,300
Aug 20, 2019319.15319.15314.85315.74313.88206,300
Aug 19, 2019315.71318.19313.87317.77315.89324,000
Aug 16, 2019313.59316.88313.41314.72312.86399,300
Aug 15, 2019308.45313.31307.38312.63310.78287,100
Aug 14, 2019312.66313.40306.63307.28305.47353,000
Aug 13, 2019311.00313.43306.80313.31311.46467,200
Aug 12, 2019307.49312.90306.40312.28310.44392,600
Aug 09, 2019302.73307.75302.33307.52305.70237,200
Aug 08, 2019300.23304.75299.24304.21302.41267,300
Aug 07, 2019298.21303.56294.85300.66298.88368,500
Aug 06, 2019294.23300.98293.53299.43297.66339,600
Aug 05, 2019304.74304.74291.19294.42292.68353,800
Aug 02, 2019305.22307.23304.13305.39303.59364,600
Aug 01, 2019302.22306.71296.50304.88303.08338,000
Jul 31, 2019306.53309.09300.31302.22300.44347,700
Jul 30, 2019307.85310.54305.00306.68304.87327,400
Jul 29, 2019305.14308.92303.98307.83306.01336,100
Jul 26, 2019299.40304.27299.40304.07302.27319,500
Jul 25, 2019296.52299.76293.69298.60296.84546,000
Jul 24, 2019296.16296.16292.65293.75292.02364,400
Jul 23, 2019292.47295.66291.11295.61293.86354,000
Jul 22, 2019295.00296.39292.00292.05290.33363,400
Jul 19, 2019303.05303.50294.49294.90293.16266,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...