NYSE:ESS
Essex Property Trust Inc Stock Price (Quote)
$247.21
-0.530 (-0.214%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $230.90 | $249.71 | Thursday, 25th Apr 2024 ESS stock ended at $247.21. This is 0.214% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.24% from a day low at $244.49 to a day high of $247.52. |
| 90 days | $223.07 | $249.71 | |
| 52 weeks | $203.85 | $252.84 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $245.96 | $247.52 | $244.49 | $247.21 | 456 886 |
| Apr 24, 2024 | $239.37 | $248.95 | $239.37 | $247.74 | 388 463 |
| Apr 23, 2024 | $240.58 | $243.98 | $240.03 | $242.15 | 557 055 |
| Apr 22, 2024 | $236.10 | $240.80 | $235.40 | $239.89 | 367 902 |
| Apr 19, 2024 | $234.77 | $237.50 | $234.77 | $235.17 | 260 543 |
| Apr 18, 2024 | $233.54 | $234.51 | $230.90 | $233.97 | 277 930 |
| Apr 17, 2024 | $233.16 | $234.93 | $231.49 | $232.65 | 330 162 |
| Apr 16, 2024 | $234.26 | $234.38 | $231.89 | $232.70 | 285 397 |
| Apr 15, 2024 | $240.82 | $241.28 | $234.27 | $235.59 | 191 965 |
| Apr 12, 2024 | $243.23 | $243.99 | $237.93 | $239.29 | 362 066 |
| Apr 11, 2024 | $246.03 | $246.31 | $240.97 | $244.25 | 371 870 |
| Apr 10, 2024 | $243.18 | $244.88 | $242.29 | $244.01 | 424 003 |
| Apr 09, 2024 | $244.33 | $249.71 | $244.33 | $249.59 | 238 298 |
| Apr 08, 2024 | $239.56 | $244.80 | $239.56 | $243.50 | 196 984 |
| Apr 05, 2024 | $234.45 | $238.77 | $234.45 | $237.68 | 160 865 |
| Apr 04, 2024 | $240.98 | $241.20 | $235.20 | $235.98 | 157 049 |
| Apr 03, 2024 | $234.64 | $238.06 | $233.19 | $237.50 | 238 762 |
| Apr 02, 2024 | $238.03 | $238.03 | $234.45 | $235.50 | 266 236 |
| Apr 01, 2024 | $246.48 | $246.48 | $239.39 | $239.67 | 282 421 |
| Mar 28, 2024 | $243.34 | $245.62 | $242.45 | $244.81 | 350 004 |
| Mar 27, 2024 | $237.50 | $241.52 | $237.50 | $241.41 | 246 531 |
| Mar 26, 2024 | $239.85 | $240.73 | $237.72 | $237.73 | 296 883 |
| Mar 25, 2024 | $241.28 | $243.30 | $238.33 | $239.53 | 310 124 |
| Mar 22, 2024 | $244.38 | $244.38 | $240.17 | $241.99 | 242 901 |
| Mar 21, 2024 | $241.50 | $244.80 | $240.16 | $244.01 | 280 952 |
