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 |
| Feb 26, 2024 | $229.27 | $230.38 | $225.40 | $225.79 | 295 256 |
| Feb 23, 2024 | $229.87 | $230.51 | $227.87 | $229.34 | 907 584 |
| Feb 22, 2024 | $234.38 | $235.15 | $229.94 | $229.95 | 452 252 |
| Feb 21, 2024 | $234.00 | $235.99 | $232.81 | $235.23 | 261 807 |
| Feb 20, 2024 | $234.55 | $236.16 | $232.76 | $232.95 | 539 603 |
| Feb 16, 2024 | $231.90 | $236.23 | $231.90 | $235.37 | 393 749 |
| Feb 15, 2024 | $229.71 | $234.70 | $229.71 | $234.62 | 297 856 |
| Feb 14, 2024 | $225.99 | $229.08 | $225.09 | $227.26 | 377 936 |
| Feb 13, 2024 | $225.12 | $225.91 | $223.07 | $225.59 | 320 164 |
| Feb 12, 2024 | $230.89 | $231.21 | $228.26 | $230.78 | 231 654 |
| Feb 09, 2024 | $228.69 | $230.36 | $228.46 | $229.80 | 223 170 |
| Feb 08, 2024 | $228.66 | $229.52 | $225.85 | $229.34 | 359 712 |
| Feb 07, 2024 | $232.54 | $232.54 | $225.80 | $229.02 | 552 770 |
| Feb 06, 2024 | $229.48 | $233.29 | $229.48 | $232.97 | 326 793 |
| Feb 05, 2024 | $233.15 | $233.15 | $229.90 | $230.34 | 431 078 |
| Feb 02, 2024 | $234.78 | $236.62 | $232.16 | $236.02 | 410 916 |
| Feb 01, 2024 | $232.50 | $237.67 | $230.37 | $237.60 | 564 501 |
| Jan 31, 2024 | $236.54 | $238.54 | $232.97 | $233.27 | 539 674 |
| Jan 30, 2024 | $234.74 | $236.46 | $233.37 | $234.47 | 269 740 |
| Jan 29, 2024 | $236.35 | $238.25 | $235.48 | $236.90 | 194 939 |
| Jan 26, 2024 | $234.60 | $236.56 | $232.46 | $236.41 | 283 639 |
| Jan 25, 2024 | $236.89 | $237.87 | $233.14 | $233.92 | 355 434 |
| Jan 24, 2024 | $239.97 | $240.77 | $234.51 | $234.66 | 426 342 |
| Jan 23, 2024 | $242.84 | $242.84 | $236.92 | $238.76 | 313 350 |
| Jan 22, 2024 | $242.06 | $243.03 | $240.50 | $242.22 | 322 208 |
