NYSE:ESS
Essex Property Trust Inc Stock Price (Quote)
$255.49
+5.18 (+2.07%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ESS stock ended at $255.49. This is 2.07% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.06% from a day low at $250.51 to a day high of $255.66. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 18, 2024 | $241.33 | $241.99 | $238.46 | $238.85 | 411 216 |
| Jan 17, 2024 | $245.82 | $248.54 | $239.64 | $241.69 | 506 634 |
| Jan 16, 2024 | $248.27 | $249.14 | $246.50 | $248.77 | 346 829 |
| Jan 12, 2024 | $250.67 | $251.77 | $248.21 | $249.08 | 405 603 |
| Jan 11, 2024 | $245.98 | $248.27 | $245.74 | $248.08 | 327 680 |
| Jan 10, 2024 | $248.18 | $249.39 | $246.74 | $247.88 | 318 766 |
| Jan 09, 2024 | $245.45 | $249.16 | $244.40 | $247.88 | 237 037 |
| Jan 08, 2024 | $243.67 | $248.36 | $241.98 | $248.33 | 278 395 |
| Jan 05, 2024 | $241.66 | $245.57 | $240.98 | $243.58 | 460 166 |
| Jan 04, 2024 | $241.67 | $245.64 | $241.67 | $243.80 | 342 023 |
| Jan 03, 2024 | $247.74 | $247.82 | $241.81 | $242.74 | 262 404 |
| Jan 02, 2024 | $247.01 | $251.12 | $247.01 | $249.87 | 328 242 |
| Dec 29, 2023 | $248.76 | $250.50 | $247.82 | $247.94 | 322 680 |
| Dec 28, 2023 | $249.60 | $252.84 | $249.10 | $252.75 | 329 153 |
| Dec 27, 2023 | $246.40 | $249.26 | $246.14 | $249.23 | 150 196 |
| Dec 26, 2023 | $244.64 | $247.47 | $244.50 | $247.12 | 151 118 |
| Dec 22, 2023 | $243.38 | $246.52 | $243.38 | $244.37 | 265 146 |
| Dec 21, 2023 | $242.09 | $242.47 | $238.32 | $242.12 | 270 953 |
| Dec 20, 2023 | $245.71 | $246.33 | $240.23 | $240.43 | 466 038 |
| Dec 19, 2023 | $247.29 | $247.29 | $244.42 | $245.84 | 435 423 |
| Dec 18, 2023 | $244.84 | $247.47 | $244.16 | $246.16 | 567 032 |
| Dec 15, 2023 | $246.37 | $246.66 | $241.90 | $244.95 | 650 773 |
| Dec 14, 2023 | $243.69 | $251.48 | $243.09 | $248.50 | 596 225 |
| Dec 13, 2023 | $228.55 | $240.36 | $227.59 | $238.39 | 366 786 |
| Dec 12, 2023 | $226.46 | $228.98 | $225.37 | $227.61 | 468 718 |
