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 |
| Jul 21, 2023 | $244.50 | $245.48 | $242.87 | $245.14 | 330 668 |
| Jul 20, 2023 | $242.35 | $244.00 | $239.24 | $243.94 | 285 220 |
| Jul 19, 2023 | $240.21 | $243.91 | $240.21 | $243.05 | 424 488 |
| Jul 18, 2023 | $239.54 | $241.56 | $237.57 | $239.79 | 454 495 |
| Jul 17, 2023 | $243.81 | $246.30 | $241.95 | $242.53 | 329 425 |
| Jul 14, 2023 | $243.26 | $246.23 | $242.20 | $245.44 | 321 681 |
| Jul 13, 2023 | $240.15 | $244.74 | $239.14 | $244.43 | 460 061 |
| Jul 12, 2023 | $241.23 | $243.91 | $240.00 | $240.69 | 557 820 |
| Jul 11, 2023 | $235.50 | $238.28 | $233.96 | $238.09 | 168 042 |
| Jul 10, 2023 | $231.73 | $234.37 | $231.50 | $234.29 | 341 941 |
| Jul 07, 2023 | $232.80 | $234.57 | $231.45 | $233.25 | 375 916 |
| Jul 06, 2023 | $231.85 | $235.37 | $228.01 | $234.85 | 454 672 |
| Jul 05, 2023 | $234.07 | $237.86 | $233.15 | $235.23 | 390 102 |
| Jul 03, 2023 | $233.32 | $237.79 | $232.69 | $236.59 | 147 526 |
| Jun 30, 2023 | $235.48 | $237.54 | $229.93 | $234.30 | 609 718 |
| Jun 29, 2023 | $227.32 | $233.14 | $226.30 | $233.07 | 302 710 |
| Jun 28, 2023 | $229.59 | $233.30 | $228.38 | $230.27 | 342 429 |
| Jun 27, 2023 | $228.99 | $231.17 | $227.27 | $231.03 | 365 153 |
| Jun 26, 2023 | $220.02 | $228.65 | $219.68 | $228.59 | 393 771 |
| Jun 23, 2023 | $224.25 | $224.67 | $219.48 | $220.02 | 585 528 |
| Jun 22, 2023 | $232.12 | $231.96 | $223.74 | $225.00 | 534 430 |
| Jun 21, 2023 | $232.56 | $233.56 | $231.09 | $232.68 | 368 761 |
| Jun 20, 2023 | $235.32 | $236.15 | $233.58 | $234.20 | 335 094 |
| Jun 16, 2023 | $234.80 | $234.80 | $234.80 | $234.80 | 0 |
| Jun 15, 2023 | $232.82 | $234.93 | $231.71 | $234.80 | 419 090 |
