ESS - Essex Property Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019313.59316.88307.38314.72314.72396,800
Aug 15, 2019308.45313.31307.38312.63312.63285,700
Aug 14, 2019312.66313.40306.63307.28307.28353,000
Aug 13, 2019311.00313.43306.80313.31313.31467,200
Aug 12, 2019307.49312.90306.40312.28312.28392,600
Aug 09, 2019302.73307.75302.33307.52307.52237,200
Aug 08, 2019300.23304.75299.24304.21304.21267,300
Aug 07, 2019298.21303.56294.85300.66300.66368,500
Aug 06, 2019294.23300.98293.53299.43299.43339,600
Aug 05, 2019304.74304.74291.19294.42294.42353,800
Aug 02, 2019305.22307.23304.13305.39305.39364,600
Aug 01, 2019302.22306.71296.50304.88304.88338,000
Jul 31, 2019306.53309.09300.31302.22302.22347,700
Jul 30, 2019307.85310.54305.00306.68306.68327,400
Jul 29, 2019305.14308.92303.98307.83307.83336,100
Jul 26, 2019299.40304.27299.40304.07304.07319,500
Jul 25, 2019296.52299.76293.69298.60298.60546,000
Jul 24, 2019296.16296.16292.65293.75293.75364,400
Jul 23, 2019292.47295.66291.11295.61295.61354,000
Jul 22, 2019295.00296.39292.00292.05292.05363,400
Jul 19, 2019303.05303.50294.49294.90294.90266,100
Jul 18, 2019303.26303.71299.56303.01303.01181,500
Jul 17, 2019304.78305.80301.25303.60303.60163,900
Jul 16, 2019304.61304.84302.71304.29304.29167,300
Jul 15, 2019304.28306.67302.66304.87304.87177,900
Jul 12, 2019306.04306.77303.19303.95303.95344,500
Jul 11, 2019308.28308.29303.92305.97305.97159,200
Jul 10, 2019308.04308.73303.70308.18308.18175,000
Jul 09, 2019303.90305.99302.49305.38305.38204,100
Jul 08, 2019300.89305.00300.89303.94303.94166,200
Jul 05, 2019299.68301.88294.87301.10301.10138,900
Jul 03, 2019299.64302.05299.59301.68301.68101,900
Jul 02, 2019294.35299.52294.28298.57298.57215,300
Jul 01, 2019293.15294.49287.83294.03294.03274,300
Jun 28, 2019288.89293.15288.42291.93291.93666,900
Jun 27, 2019289.22291.77287.42288.37288.37313,600
Jun 27, 20191.95 Dividend
Jun 26, 2019294.50294.56287.27288.30286.35319,900
Jun 25, 2019298.89300.18293.94294.18292.19212,500
Jun 24, 2019300.61300.61297.25298.00295.98263,700
Jun 21, 2019302.16302.16297.73299.98297.95599,500
Jun 20, 2019302.64305.23302.31302.91300.86373,700
Jun 19, 2019299.74303.68298.34301.65299.61285,500
Jun 18, 2019302.84303.63299.05301.11299.07244,500
Jun 17, 2019299.94303.08299.94302.32300.28194,800
Jun 14, 2019298.14299.71297.59299.19297.17144,600
Jun 13, 2019299.41299.63296.70298.21296.19219,800
Jun 12, 2019299.23300.96297.82298.83296.81213,300
Jun 11, 2019296.54299.28294.23299.02297.00286,700
Jun 10, 2019296.81298.01293.51296.01294.01104,700
Jun 07, 2019297.76299.66296.17296.67294.66114,700
Jun 06, 2019295.54297.86294.26296.50294.49151,800
Jun 05, 2019289.22295.65287.74295.60293.60237,000
Jun 04, 2019289.71289.71283.72287.94285.99268,200
Jun 03, 2019292.75294.56286.14289.63287.67337,000
May 31, 2019285.35293.54284.87291.74289.77499,600
May 30, 2019285.38287.15284.77285.46283.53250,400
May 29, 2019289.64289.64283.82285.35283.42339,500
May 28, 2019292.36293.40289.19289.25287.29422,800
May 24, 2019289.90292.71289.90290.97289.00293,500
May 23, 2019287.57289.69287.26289.41287.45208,700
May 22, 2019287.26288.77285.24287.94285.99180,200
May 21, 2019285.17287.74285.17286.68284.74218,400
May 20, 2019286.50287.19282.67284.05282.13165,800
May 17, 2019285.18286.14283.78286.02284.09335,900
May 16, 2019283.83287.02283.70285.94284.01208,200
May 15, 2019281.85285.36281.68284.17282.25183,400
May 14, 2019283.59285.04281.83282.58280.67210,200
May 13, 2019283.16284.44281.61283.61281.69370,000
May 10, 2019279.96284.93279.96283.84281.92277,900
May 09, 2019278.08281.24276.55280.09278.20240,600
May 08, 2019279.81281.97278.36278.48276.60226,100
May 07, 2019283.52284.46276.76278.91277.02239,300
May 06, 2019284.56285.78281.67283.86281.94159,800
May 03, 2019283.93285.02281.69284.34282.42220,100
May 02, 2019283.84286.90281.75283.06281.15261,700
May 01, 2019282.13287.86281.75283.68281.76368,400
Apr 30, 2019277.60283.20276.98282.50280.59499,100
Apr 29, 2019281.92282.92277.54277.65275.77173,200
Apr 26, 2019279.99283.10278.77281.43279.53288,400
Apr 25, 2019278.57282.98277.77278.34276.46353,600
Apr 24, 2019278.64279.55276.69278.66276.78403,600
Apr 23, 2019275.86278.81274.26276.90275.03310,600
Apr 22, 2019277.36277.36271.58275.17273.31272,300
Apr 18, 2019274.79278.50274.28278.29276.41298,500
Apr 17, 2019279.33279.33273.56274.63272.77312,800
Apr 16, 2019288.07288.75277.98278.50276.62452,400
Apr 15, 2019290.59291.31288.22288.70286.75275,300
Apr 12, 2019289.03290.18286.48290.16288.20245,100
Apr 11, 2019289.14290.28287.82289.82287.86151,900
Apr 10, 2019288.19289.64287.77288.70286.75330,100
Apr 09, 2019287.63288.13286.22287.46285.52235,000
Apr 08, 2019289.40289.40285.92287.50285.56281,800
Apr 05, 2019288.36289.50286.71289.35287.39285,000
Apr 04, 2019290.68290.94285.85287.78285.83270,900
Apr 03, 2019291.36291.68287.91290.08288.12322,100
Apr 02, 2019288.39292.47285.30291.74289.77379,100
Apr 01, 2019288.84288.87284.37288.27286.32270,500
Mar 29, 2019290.39291.03288.50289.24287.28349,000
Mar 28, 2019289.58290.85288.44290.17288.21213,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...