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 |
| Sep 29, 2023 | $213.97 | $215.32 | $210.47 | $212.09 | 234 189 |
| Sep 28, 2023 | $209.59 | $212.20 | $209.59 | $210.75 | 244 002 |
| Sep 27, 2023 | $215.22 | $215.63 | $210.14 | $210.74 | 376 798 |
| Sep 26, 2023 | $214.83 | $216.13 | $212.93 | $213.67 | 242 490 |
| Sep 25, 2023 | $214.68 | $216.76 | $214.00 | $216.31 | 310 942 |
| Sep 22, 2023 | $218.76 | $219.44 | $215.29 | $215.64 | 362 502 |
| Sep 21, 2023 | $222.62 | $223.92 | $218.98 | $219.08 | 464 931 |
| Sep 20, 2023 | $223.89 | $226.77 | $223.13 | $223.87 | 293 824 |
| Sep 19, 2023 | $224.44 | $224.44 | $221.21 | $222.08 | 272 576 |
| Sep 18, 2023 | $224.35 | $226.13 | $221.65 | $223.85 | 307 322 |
| Sep 15, 2023 | $223.68 | $226.00 | $221.91 | $225.22 | 553 017 |
| Sep 14, 2023 | $225.29 | $226.52 | $222.97 | $225.10 | 578 557 |
| Sep 13, 2023 | $225.46 | $226.30 | $221.51 | $223.00 | 375 105 |
| Sep 12, 2023 | $223.41 | $225.71 | $220.82 | $225.66 | 504 968 |
| Sep 11, 2023 | $225.67 | $225.75 | $221.78 | $224.07 | 393 279 |
| Sep 08, 2023 | $229.53 | $230.67 | $223.43 | $225.29 | 665 140 |
| Sep 07, 2023 | $235.10 | $235.52 | $231.04 | $231.24 | 685 483 |
| Sep 06, 2023 | $235.00 | $237.31 | $234.67 | $236.41 | 303 476 |
| Sep 05, 2023 | $237.65 | $238.64 | $235.28 | $235.79 | 240 019 |
| Sep 01, 2023 | $239.58 | $239.95 | $236.65 | $237.52 | 280 268 |
| Aug 31, 2023 | $239.73 | $240.56 | $237.43 | $238.39 | 432 647 |
| Aug 30, 2023 | $239.79 | $242.59 | $239.22 | $240.16 | 280 739 |
| Aug 29, 2023 | $237.47 | $239.16 | $235.73 | $239.01 | 383 576 |
| Aug 28, 2023 | $238.61 | $239.81 | $237.40 | $238.00 | 259 389 |
| Aug 25, 2023 | $238.71 | $239.44 | $236.90 | $237.24 | 277 692 |
