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 |
| Nov 03, 2023 | $214.90 | $222.16 | $214.90 | $217.26 | 379 366 |
| Nov 02, 2023 | $210.23 | $211.80 | $208.41 | $211.76 | 730 992 |
| Nov 01, 2023 | $213.91 | $213.91 | $206.60 | $207.87 | 675 836 |
| Oct 31, 2023 | $211.03 | $215.54 | $208.79 | $213.92 | 826 617 |
| Oct 30, 2023 | $208.78 | $210.96 | $205.48 | $210.04 | 484 681 |
| Oct 27, 2023 | $211.17 | $215.23 | $203.85 | $206.58 | 1 185 842 |
| Oct 26, 2023 | $211.31 | $213.82 | $208.13 | $208.54 | 721 209 |
| Oct 25, 2023 | $214.07 | $214.37 | $210.15 | $210.26 | 318 580 |
| Oct 24, 2023 | $210.47 | $215.21 | $210.14 | $214.70 | 421 920 |
| Oct 23, 2023 | $209.13 | $212.39 | $208.55 | $209.32 | 445 446 |
| Oct 20, 2023 | $214.66 | $217.03 | $211.53 | $211.67 | 288 236 |
| Oct 19, 2023 | $214.32 | $217.21 | $213.12 | $214.30 | 353 026 |
| Oct 18, 2023 | $217.59 | $219.04 | $215.31 | $215.62 | 249 016 |
| Oct 17, 2023 | $218.18 | $221.22 | $217.62 | $219.09 | 332 887 |
| Oct 16, 2023 | $221.38 | $221.38 | $217.49 | $219.50 | 589 248 |
| Oct 13, 2023 | $221.45 | $221.51 | $218.28 | $219.46 | 463 786 |
| Oct 12, 2023 | $221.29 | $222.52 | $219.38 | $220.48 | 211 677 |
| Oct 11, 2023 | $219.49 | $222.64 | $219.20 | $222.30 | 317 300 |
| Oct 10, 2023 | $218.26 | $221.30 | $216.72 | $217.25 | 464 589 |
| Oct 09, 2023 | $214.45 | $219.53 | $214.45 | $218.80 | 293 524 |
| Oct 06, 2023 | $210.54 | $217.12 | $209.81 | $215.93 | 435 536 |
| Oct 05, 2023 | $210.16 | $212.79 | $208.83 | $212.36 | 251 646 |
| Oct 04, 2023 | $209.20 | $210.06 | $206.89 | $209.91 | 249 008 |
| Oct 03, 2023 | $207.77 | $209.29 | $206.42 | $207.34 | 402 536 |
| Oct 02, 2023 | $211.12 | $213.46 | $207.94 | $208.85 | 305 715 |
