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 |
| Mar 14, 2016 | $223.84 | $224.91 | $219.04 | $221.11 | 499 600 |
| Mar 11, 2016 | $222.36 | $224.56 | $220.49 | $224.43 | 522 600 |
| Mar 10, 2016 | $223.53 | $224.67 | $219.17 | $220.67 | 435 500 |
| Mar 09, 2016 | $222.19 | $224.38 | $219.67 | $222.24 | 398 600 |
| Mar 08, 2016 | $223.17 | $225.26 | $221.56 | $221.93 | 379 900 |
| Mar 07, 2016 | $220.82 | $223.47 | $220.29 | $223.17 | 334 900 |
| Mar 04, 2016 | $222.66 | $223.86 | $221.05 | $222.49 | 430 000 |
| Mar 03, 2016 | $218.66 | $221.10 | $217.19 | $221.05 | 453 700 |
| Mar 02, 2016 | $215.72 | $219.05 | $211.86 | $218.00 | 457 800 |
| Mar 01, 2016 | $210.64 | $216.79 | $209.51 | $216.59 | 511 300 |
| Feb 29, 2016 | $210.14 | $214.57 | $209.15 | $209.28 | 573 000 |
| Feb 26, 2016 | $210.96 | $211.74 | $209.79 | $209.98 | 450 700 |
| Feb 25, 2016 | $208.65 | $214.86 | $208.15 | $211.00 | 468 000 |
| Feb 24, 2016 | $208.04 | $211.47 | $205.45 | $207.42 | 265 800 |
| Feb 23, 2016 | $208.14 | $211.53 | $208.14 | $209.17 | 444 700 |
| Feb 22, 2016 | $208.55 | $210.88 | $208.30 | $209.53 | 406 200 |
| Feb 19, 2016 | $201.96 | $208.79 | $201.96 | $207.12 | 1 053 400 |
| Feb 18, 2016 | $201.78 | $203.80 | $198.87 | $202.03 | 397 700 |
| Feb 17, 2016 | $199.13 | $203.36 | $196.32 | $201.57 | 543 800 |
| Feb 16, 2016 | $197.00 | $199.20 | $193.80 | $198.63 | 430 800 |
| Feb 12, 2016 | $196.94 | $197.87 | $192.40 | $195.54 | 505 700 |
| Feb 11, 2016 | $194.03 | $194.87 | $191.25 | $192.26 | 470 300 |
| Feb 10, 2016 | $196.64 | $200.00 | $195.56 | $196.79 | 455 400 |
| Feb 09, 2016 | $196.83 | $200.19 | $191.66 | $193.49 | 740 700 |
| Feb 08, 2016 | $205.98 | $205.98 | $196.69 | $198.17 | 619 700 |
