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 |
| Aug 25, 2023 | $238.71 | $239.44 | $236.90 | $237.24 | 277 692 |
| Aug 24, 2023 | $238.95 | $243.15 | $237.22 | $237.57 | 191 703 |
| Aug 23, 2023 | $235.05 | $238.17 | $234.54 | $238.10 | 198 631 |
| Aug 22, 2023 | $234.45 | $235.41 | $232.88 | $234.05 | 209 180 |
| Aug 21, 2023 | $235.04 | $236.11 | $231.18 | $233.15 | 227 269 |
| Aug 18, 2023 | $234.69 | $238.54 | $234.69 | $236.31 | 233 718 |
| Aug 17, 2023 | $238.56 | $240.49 | $236.24 | $236.45 | 267 896 |
| Aug 16, 2023 | $238.68 | $239.78 | $236.12 | $238.02 | 207 972 |
| Aug 15, 2023 | $237.66 | $239.72 | $237.25 | $238.17 | 198 561 |
| Aug 14, 2023 | $245.00 | $246.09 | $239.69 | $239.95 | 346 907 |
| Aug 11, 2023 | $241.11 | $245.70 | $241.11 | $245.53 | 200 519 |
| Aug 10, 2023 | $242.81 | $245.43 | $241.11 | $242.84 | 257 704 |
| Aug 09, 2023 | $242.01 | $242.63 | $240.27 | $241.32 | 243 332 |
| Aug 08, 2023 | $243.56 | $243.96 | $240.81 | $242.55 | 299 073 |
| Aug 07, 2023 | $244.36 | $245.86 | $244.06 | $245.34 | 241 075 |
| Aug 04, 2023 | $243.24 | $248.80 | $243.04 | $243.92 | 331 622 |
| Aug 03, 2023 | $242.88 | $244.28 | $237.88 | $244.17 | 369 806 |
| Aug 02, 2023 | $242.99 | $245.75 | $242.14 | $244.62 | 435 193 |
| Aug 01, 2023 | $242.05 | $244.20 | $241.68 | $244.04 | 655 504 |
| Jul 31, 2023 | $238.37 | $246.73 | $237.10 | $243.55 | 1 734 398 |
| Jul 28, 2023 | $238.23 | $240.57 | $233.82 | $237.31 | 794 693 |
| Jul 27, 2023 | $240.77 | $240.77 | $231.55 | $231.75 | 534 471 |
| Jul 26, 2023 | $240.12 | $242.00 | $237.16 | $239.45 | 460 909 |
| Jul 25, 2023 | $243.86 | $244.76 | $238.19 | $239.77 | 446 535 |
| Jul 24, 2023 | $246.01 | $246.89 | $243.50 | $244.40 | 393 823 |
