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 |
| Dec 11, 2023 | $225.40 | $227.12 | $223.91 | $227.07 | 458 225 |
| Dec 08, 2023 | $223.81 | $226.17 | $223.35 | $226.11 | 248 283 |
| Dec 07, 2023 | $223.23 | $226.46 | $222.30 | $224.85 | 482 798 |
| Dec 06, 2023 | $222.00 | $226.14 | $221.59 | $223.68 | 566 356 |
| Dec 05, 2023 | $221.10 | $221.82 | $218.93 | $221.51 | 265 478 |
| Dec 04, 2023 | $219.23 | $223.24 | $218.95 | $222.77 | 429 283 |
| Dec 01, 2023 | $214.06 | $220.89 | $213.52 | $220.66 | 344 958 |
| Nov 30, 2023 | $212.76 | $214.24 | $211.37 | $213.46 | 344 893 |
| Nov 29, 2023 | $214.78 | $216.50 | $211.60 | $212.23 | 306 948 |
| Nov 28, 2023 | $211.54 | $214.64 | $210.36 | $212.50 | 354 665 |
| Nov 27, 2023 | $213.80 | $213.87 | $212.00 | $212.18 | 319 495 |
| Nov 24, 2023 | $212.93 | $214.74 | $212.86 | $213.79 | 76 407 |
| Nov 22, 2023 | $215.08 | $215.08 | $211.98 | $212.85 | 152 304 |
| Nov 21, 2023 | $212.60 | $214.19 | $211.59 | $212.66 | 249 949 |
| Nov 20, 2023 | $210.40 | $213.98 | $209.17 | $213.05 | 321 688 |
| Nov 17, 2023 | $212.67 | $212.72 | $209.26 | $211.02 | 246 239 |
| Nov 16, 2023 | $214.62 | $214.62 | $211.48 | $211.57 | 256 678 |
| Nov 15, 2023 | $216.28 | $218.03 | $213.31 | $213.58 | 245 803 |
| Nov 14, 2023 | $211.47 | $217.98 | $211.47 | $216.13 | 444 298 |
| Nov 13, 2023 | $208.10 | $209.42 | $204.67 | $205.66 | 305 755 |
| Nov 10, 2023 | $208.23 | $211.43 | $207.53 | $210.65 | 270 199 |
| Nov 09, 2023 | $211.44 | $211.72 | $207.10 | $207.57 | 205 560 |
| Nov 08, 2023 | $210.76 | $211.35 | $208.64 | $210.88 | 341 365 |
| Nov 07, 2023 | $212.50 | $212.50 | $208.04 | $209.39 | 272 319 |
| Nov 06, 2023 | $216.03 | $216.06 | $210.20 | $212.26 | 217 996 |
