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 |
| 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 |
| Mar 20, 2024 | $234.36 | $241.55 | $234.36 | $240.70 | 269 060 |
| Mar 19, 2024 | $237.95 | $238.82 | $235.44 | $236.13 | 147 229 |
| Mar 18, 2024 | $240.12 | $240.12 | $236.69 | $237.60 | 293 903 |
| Mar 15, 2024 | $235.03 | $239.84 | $235.03 | $239.07 | 309 922 |
| Mar 14, 2024 | $240.92 | $240.99 | $234.64 | $237.13 | 289 079 |
| Mar 13, 2024 | $240.08 | $243.10 | $240.08 | $242.34 | 196 179 |
| Mar 12, 2024 | $241.58 | $244.03 | $238.75 | $240.63 | 299 977 |
| Mar 11, 2024 | $245.44 | $247.61 | $242.74 | $242.97 | 277 654 |
| Mar 08, 2024 | $244.79 | $246.50 | $244.18 | $245.44 | 364 006 |
| Mar 07, 2024 | $244.79 | $244.79 | $241.22 | $242.50 | 385 475 |
| Mar 06, 2024 | $244.42 | $245.11 | $240.64 | $242.70 | 195 546 |
| Mar 05, 2024 | $241.83 | $245.51 | $241.41 | $242.80 | 453 070 |
| Mar 04, 2024 | $234.77 | $243.71 | $233.04 | $243.58 | 575 596 |
| Mar 01, 2024 | $229.68 | $234.47 | $226.84 | $234.37 | 444 391 |
| Feb 29, 2024 | $232.22 | $232.94 | $230.42 | $231.40 | 250 963 |
| Feb 28, 2024 | $226.36 | $232.75 | $226.36 | $229.63 | 374 305 |
| Feb 27, 2024 | $227.75 | $229.33 | $225.85 | $227.73 | 325 513 |
