NYSE:ESS
Essex Property Trust Inc Stock Price (Quote)
$257.67
+2.18 (+0.85%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ESS stock ended at $257.67. This is 0.85% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.85% from a day low at $255.88 to a day high of $258.06. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $234.55 | $236.07 | $231.88 | $233.39 | 243 357 |
| Jun 13, 2023 | $230.01 | $234.33 | $229.54 | $234.25 | 356 086 |
| Jun 12, 2023 | $233.84 | $233.94 | $229.34 | $231.83 | 278 702 |
| Jun 09, 2023 | $233.91 | $234.75 | $232.29 | $234.30 | 392 639 |
| Jun 08, 2023 | $229.08 | $233.29 | $226.50 | $232.99 | 484 540 |
| Jun 07, 2023 | $227.16 | $231.65 | $226.46 | $230.80 | 387 017 |
| Jun 06, 2023 | $226.21 | $226.20 | $223.14 | $225.68 | 494 236 |
| Jun 05, 2023 | $226.44 | $228.23 | $224.40 | $225.22 | 538 943 |
| Jun 02, 2023 | $222.06 | $229.10 | $222.00 | $228.55 | 795 400 |
| Jun 01, 2023 | $215.92 | $219.91 | $212.83 | $219.17 | 434 536 |
| May 31, 2023 | $214.46 | $217.19 | $214.00 | $216.06 | 614 309 |
| May 30, 2023 | $211.57 | $215.72 | $211.07 | $214.51 | 509 578 |
| May 26, 2023 | $210.30 | $210.89 | $204.56 | $210.38 | 409 897 |
| May 25, 2023 | $209.05 | $210.63 | $206.70 | $206.82 | 541 795 |
| May 24, 2023 | $210.85 | $210.85 | $207.30 | $208.24 | 412 175 |
| May 23, 2023 | $211.35 | $214.21 | $210.87 | $211.22 | 286 778 |
| May 22, 2023 | $209.75 | $213.10 | $208.89 | $211.00 | 191 902 |
| May 19, 2023 | $211.75 | $213.21 | $209.22 | $209.78 | 160 243 |
| May 18, 2023 | $209.47 | $211.97 | $207.77 | $209.63 | 288 230 |
| May 17, 2023 | $209.63 | $211.34 | $208.05 | $210.97 | 257 632 |
| May 16, 2023 | $212.37 | $214.27 | $208.93 | $209.14 | 232 091 |
| May 15, 2023 | $213.79 | $215.20 | $211.96 | $214.05 | 276 401 |
| May 12, 2023 | $216.60 | $217.29 | $213.43 | $215.32 | 309 544 |
| May 11, 2023 | $215.05 | $217.08 | $214.10 | $216.98 | 211 769 |
| May 10, 2023 | $219.32 | $218.90 | $214.94 | $216.77 | 382 628 |
