ESS - ESex Property Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019328.01328.08322.10322.82322.82656,300
Sep 19, 2019328.84329.60326.40326.93326.93223,700
Sep 18, 2019329.45330.00325.70328.41328.41275,500
Sep 17, 2019326.41330.80324.78328.82328.82356,900
Sep 16, 2019323.11324.50321.95324.30324.30250,100
Sep 13, 2019322.85324.70319.00322.63322.63299,900
Sep 12, 2019324.72326.62321.54324.02324.02365,900
Sep 11, 2019320.37322.26318.48322.18322.18226,300
Sep 10, 2019324.25324.25315.54321.18321.18352,600
Sep 09, 2019327.43327.43324.59325.67325.67279,200
Sep 06, 2019325.16327.43325.16327.06327.06279,600
Sep 05, 2019324.38324.98320.90324.72324.72226,400
Sep 04, 2019324.07326.42322.71325.41325.41301,700
Sep 03, 2019320.24322.89319.94322.62322.62333,500
Aug 30, 2019321.99322.33319.42321.26321.26541,700
Aug 29, 2019321.74322.08319.20321.55321.55190,800
Aug 28, 2019319.57320.66317.63319.74319.74187,600
Aug 27, 2019321.06322.68318.84318.84318.84410,200
Aug 26, 2019316.73319.72314.40319.71319.71284,000
Aug 23, 2019321.02322.43314.31315.19315.19329,600
Aug 22, 2019318.80321.21317.06320.99320.99372,100
Aug 21, 2019316.24318.39315.01318.32318.32304,300
Aug 20, 2019319.15319.15314.85315.74315.74206,300
Aug 19, 2019315.71318.19313.87317.77317.77324,000
Aug 16, 2019313.59316.88313.41314.72314.72399,300
Aug 15, 2019308.45313.31307.38312.63312.63287,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...