Skip to main content

Essex Property Trust (NY: ESS )

272.24 +2.64 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 33.22 33.25 32.88 32.91 186,444 -0.24(-0.71%)
Aug 29, 2002 32.97 33.53 32.81 33.14 107,341 +0.07(+0.21%)
Aug 28, 2002 32.72 33.31 32.66 33.08 149,380 +0.26(+0.80%)
Aug 27, 2002 33.03 33.25 32.78 32.81 93,543 -0.12(-0.38%)
Aug 26, 2002 32.03 32.94 32.03 32.94 66,105 +0.78(+2.42%)
Aug 23, 2002 32.14 32.43 32.12 32.16 104,774 -0.01(-0.04%)
Aug 22, 2002 32.16 32.27 32.09 32.17 69,154 -0.06(-0.17%)
Aug 21, 2002 31.66 32.30 31.66 32.23 51,665 +0.44(+1.39%)
Aug 20, 2002 32.03 32.25 31.77 31.79 104,453 -0.23(-0.72%)
Aug 16, 2002 31.19 32.10 31.16 32.02 183,556 +0.82(+2.64%)
Aug 15, 2002 31.63 31.79 30.94 31.19 184,519 -0.34(-1.09%)
Aug 14, 2002 31.01 31.54 30.84 31.54 98,517 +0.52(+1.67%)
Aug 13, 2002 31.66 31.88 31.01 31.02 98,356 -0.55(-1.74%)
Aug 12, 2002 31.35 31.57 30.93 31.57 60,650 -0.03(-0.10%)
Aug 07, 2002 31.24 31.70 30.88 31.60 151,947 +0.45(+1.44%)
Aug 06, 2002 31.04 31.60 30.98 31.15 380,430 +0.14(+0.46%)
Aug 05, 2002 31.22 31.44 30.76 31.01 196,392 -0.15(-0.48%)
Aug 02, 2002 31.85 31.85 30.91 31.16 73,647 -0.63(-1.98%)
Aug 01, 2002 31.91 32.53 31.16 31.79 229,284 +0.00(+0.00%)
Jul 31, 2002 32.35 32.63 31.57 31.79 188,690 -0.62(-1.92%)
Jul 30, 2002 31.94 32.60 31.07 32.41 257,524 +0.39(+1.21%)
Jul 29, 2002 30.68 32.28 30.68 32.02 212,437 +1.48(+4.84%)
Jul 26, 2002 29.23 30.85 29.23 30.55 280,950 +1.41(+4.86%)
Jul 25, 2002 28.31 29.29 28.05 29.13 264,744 +0.88(+3.11%)
Jul 24, 2002 28.06 28.85 27.20 28.25 265,226 +0.06(+0.22%)
Jul 23, 2002 29.26 29.54 28.18 28.19 132,532 -1.09(-3.73%)
Jul 22, 2002 29.70 30.18 29.08 29.28 998,488 -0.32(-1.09%)
Jul 19, 2002 29.92 30.10 29.45 29.60 503,977 -1.14(-3.71%)
Jul 17, 2002 31.08 31.41 30.24 30.74 127,237 +0.08(+0.26%)
Jul 12, 2002 31.33 31.75 30.45 30.66 109,106 -0.65(-2.07%)
Jul 11, 2002 31.88 31.88 30.79 31.31 204,254 -0.63(-1.97%)
Jul 10, 2002 32.51 32.52 31.44 31.94 258,166 -0.47(-1.44%)
Jul 09, 2002 32.53 32.53 32.41 32.41 93,703 -0.12(-0.38%)
Jul 08, 2002 33.28 33.28 32.53 32.53 139,592 -0.75(-2.25%)
Jul 05, 2002 33.22 33.57 33.01 33.28 49,739 +0.12(+0.38%)
Jul 04, 2002 33.62 33.70 32.88 33.16 95,468 +0.00(+0.00%)
Jul 03, 2002 33.62 33.70 32.88 33.16 95,468 -0.52(-1.54%)
Jul 02, 2002 34.00 34.05 33.62 33.67 75,412 -0.39(-1.13%)
Jul 01, 2002 33.98 34.12 33.59 34.06 81,348 -0.03(-0.09%)
Jun 28, 2002 34.34 34.43 33.69 34.09 264,423 -0.22(-0.64%)
Jun 27, 2002 34.15 34.43 33.89 34.31 138,148 +0.27(+0.79%)
Jun 26, 2002 34.02 34.25 33.69 34.04 347,056 -0.45(-1.32%)
Jun 25, 2002 34.33 34.90 34.10 34.50 138,790 -0.35(-1.00%)
Jun 21, 2002 34.34 34.58 34.28 34.85 103,491 +0.50(+1.47%)
Jun 20, 2002 34.03 34.58 34.03 34.34 102,207 +0.18(+0.53%)
Jun 19, 2002 34.09 34.54 33.90 34.16 124,028 +0.02(+0.05%)
Jun 18, 2002 34.09 34.30 33.94 34.14 121,622 -0.01(-0.04%)
Jun 17, 2002 33.59 34.15 33.59 34.15 93,382 +0.60(+1.80%)
Jun 14, 2002 33.44 33.64 33.31 33.55 70,759 +0.20(+0.60%)
Jun 12, 2002 33.31 33.35 33.13 33.35 92,099 +0.10(+0.30%)
Jun 11, 2002 33.59 33.72 33.09 33.25 292,984 -0.31(-0.91%)
Jun 10, 2002 33.66 33.78 33.49 33.56 108,946 -0.11(-0.33%)
Jun 07, 2002 33.28 33.95 33.16 33.67 1,428,017 +0.39(+1.16%)
Jun 06, 2002 32.91 33.38 32.88 33.28 186,925 +0.37(+1.12%)
Jun 05, 2002 32.78 33.40 32.78 32.91 85,520 +0.35(+1.07%)
May 31, 2002 32.41 32.75 32.41 32.56 161,734 -0.02(-0.06%)
May 28, 2002 32.41 32.58 32.41 32.58 80,065 +0.17(+0.54%)
May 27, 2002 32.22 32.41 32.11 32.41 60,971 +0.00(+0.00%)
May 24, 2002 32.22 32.41 32.11 32.41 192,541 +0.12(+0.39%)
May 23, 2002 31.60 32.40 31.50 32.28 116,006 +0.82(+2.61%)
May 22, 2002 31.26 31.67 31.17 31.46 74,128 +0.11(+0.36%)
May 21, 2002 31.22 31.35 31.01 31.35 56,157 +0.06(+0.20%)
May 20, 2002 31.57 31.57 31.27 31.29 44,124 -0.16(-0.50%)
May 17, 2002 31.44 31.54 31.22 31.44 62,255 +0.07(+0.24%)
May 16, 2002 31.91 31.91 31.24 31.37 93,061 -0.57(-1.79%)
May 15, 2002 31.75 32.07 31.75 31.94 42,680 +0.23(+0.73%)
May 14, 2002 31.60 31.71 31.36 31.71 77,016 +0.05(+0.16%)
May 13, 2002 31.50 31.95 31.31 31.66 77,177 +0.04(+0.14%)
May 10, 2002 31.82 31.82 31.47 31.62 173,768 -0.54(-1.69%)
May 09, 2002 32.36 32.36 32.10 32.16 94,666 -0.21(-0.64%)
May 08, 2002 32.58 32.58 32.05 32.36 62,415 -0.17(-0.52%)
May 07, 2002 32.60 32.65 32.51 32.53 108,465 -0.15(-0.46%)
May 06, 2002 32.91 32.96 32.64 32.68 87,125 -0.14(-0.42%)
May 03, 2002 32.84 32.96 32.75 32.82 92,901 -0.06(-0.17%)
May 02, 2002 32.63 33.16 32.63 32.88 146,492 +0.22(+0.69%)
May 01, 2002 32.41 32.41 32.20 32.65 16,045 +0.24(+0.75%)
Apr 30, 2002 32.38 32.77 32.38 32.41 193,504 +0.04(+0.12%)
Apr 29, 2002 32.45 32.45 32.16 32.37 165,906 -0.13(-0.40%)
Apr 26, 2002 32.66 32.70 32.35 32.50 100,763 -0.22(-0.69%)
Apr 25, 2002 32.60 33.12 32.44 32.73 373,851 +0.54(+1.67%)
Apr 24, 2002 31.85 32.25 31.79 32.19 2,433,244 +0.28(+0.88%)
Apr 23, 2002 32.53 32.63 31.79 31.91 993,835 -0.39(-1.22%)
Apr 22, 2002 32.97 32.97 32.27 32.30 85,360 -0.73(-2.21%)
Apr 19, 2002 33.25 33.25 32.97 33.03 102,849 -0.19(-0.56%)
Apr 18, 2002 33.16 33.36 33.01 33.22 124,831 -0.03(-0.09%)
Apr 17, 2002 33.50 33.50 33.09 33.25 393,266 -0.09(-0.28%)
Apr 16, 2002 33.94 33.94 33.25 33.34 57,281 -0.47(-1.38%)
Apr 15, 2002 34.37 34.58 33.68 33.81 59,367 -0.56(-1.63%)
Apr 12, 2002 33.22 34.37 33.20 34.37 106,860 +1.08(+3.26%)
Apr 11, 2002 33.67 33.67 33.23 33.29 67,550 -0.38(-1.13%)
Apr 10, 2002 33.16 33.72 33.16 33.67 107,983 +0.57(+1.73%)
Apr 09, 2002 33.25 33.28 33.03 33.09 132,211 -0.09(-0.26%)
Apr 08, 2002 32.97 33.21 32.93 33.18 65,785 +0.24(+0.74%)
Apr 05, 2002 32.70 33.06 32.70 32.94 54,553 +0.30(+0.92%)
Apr 04, 2002 32.79 32.82 32.50 32.64 67,550 -0.14(-0.44%)
Apr 03, 2002 32.61 32.84 32.46 32.78 61,131 +0.17(+0.54%)
Apr 02, 2002 32.60 32.84 32.60 32.61 28,078 +0.00(+0.00%)
Apr 01, 2002 32.52 32.85 32.52 32.61 47,974 +0.09(+0.27%)
Mar 29, 2002 33.19 33.29 32.50 32.52 95,308 +0.00(+0.00%)
Mar 28, 2002 33.19 33.29 32.50 32.52 95,308 -0.76(-2.28%)
Mar 27, 2002 32.78 33.32 32.60 33.28 86,804 +0.60(+1.85%)
Mar 26, 2002 33.03 33.13 32.35 32.68 484,723 -0.76(-2.27%)
Mar 25, 2002 33.50 33.57 33.22 33.44 179,384 -0.20(-0.59%)
Mar 22, 2002 33.19 33.64 33.13 33.64 158,525 +0.44(+1.33%)
Mar 21, 2002 32.69 33.21 32.69 33.19 139,111 +0.41(+1.25%)
Mar 20, 2002 32.72 32.84 32.60 32.78 151,947 +0.16(+0.48%)
Mar 19, 2002 32.47 32.76 32.47 32.63 141,036 +0.07(+0.21%)
Mar 18, 2002 31.88 32.60 31.87 32.56 130,607 +0.69(+2.15%)
Mar 15, 2002 31.79 32.22 31.72 31.87 91,617 +0.02(+0.08%)
Mar 14, 2002 31.38 31.85 31.31 31.85 66,426 +0.47(+1.49%)
Mar 13, 2002 31.35 31.38 31.19 31.38 64,180 +0.03(+0.10%)
Mar 12, 2002 31.13 31.41 31.02 31.35 44,765 +0.22(+0.70%)
Mar 11, 2002 31.04 31.21 31.01 31.13 47,012 +0.06(+0.18%)
Mar 08, 2002 31.16 31.16 30.93 31.07 123,226 -0.01(-0.04%)
Mar 07, 2002 31.06 31.16 30.94 31.09 39,471 +0.03(+0.10%)
Mar 06, 2002 31.18 31.26 30.73 31.06 165,104 -0.11(-0.34%)
Mar 05, 2002 30.21 31.41 30.21 31.16 141,999 +0.82(+2.71%)
Mar 04, 2002 29.88 30.41 29.88 30.34 131,570 +0.55(+1.84%)
Mar 01, 2002 29.54 29.82 29.54 29.79 119,536 +0.25(+0.84%)
Feb 28, 2002 29.52 29.80 29.52 29.54 153,070 +0.02(+0.06%)
Feb 27, 2002 29.60 29.60 29.35 29.52 108,465 +0.00(+0.00%)
Feb 26, 2002 29.37 29.60 29.29 29.52 169,757 +0.15(+0.51%)
Feb 25, 2002 29.70 29.76 29.35 29.37 87,125 -0.29(-0.97%)
Feb 22, 2002 29.40 29.66 29.30 29.66 163,018 +0.26(+0.87%)
Feb 21, 2002 29.57 29.64 29.40 29.40 32,090 -0.17(-0.57%)
Feb 20, 2002 29.40 29.57 29.19 29.57 125,152 +0.17(+0.59%)
Feb 19, 2002 29.48 29.57 29.27 29.40 203,452 -0.08(-0.27%)
Feb 18, 2002 29.48 29.64 29.44 29.48 57,120 +0.00(+0.00%)
Feb 15, 2002 29.48 29.64 29.44 29.48 57,120 +0.11(+0.38%)
Feb 14, 2002 29.35 29.59 29.28 29.37 49,900 +0.04(+0.15%)
Feb 13, 2002 29.16 29.32 28.98 29.32 53,751 +0.17(+0.60%)
Feb 12, 2002 29.14 29.27 29.12 29.15 8,808,780 +0.01(+0.04%)
Feb 11, 2002 28.98 29.17 28.98 29.14 154,033 +0.13(+0.45%)
Feb 08, 2002 28.92 29.01 28.64 29.01 294,909 +0.09(+0.30%)
Feb 07, 2002 28.92 28.94 28.73 28.92 42,038 +0.06(+0.22%)
Feb 06, 2002 28.86 28.87 28.67 28.86 320,902 +0.06(+0.22%)
Feb 05, 2002 28.92 29.01 28.75 28.79 52,948 -0.19(-0.67%)
Feb 04, 2002 28.89 28.99 28.86 28.99 42,198 -0.01(-0.04%)
Feb 01, 2002 28.88 29.06 28.73 29.00 76,214 +0.12(+0.41%)
Jan 31, 2002 28.94 28.94 28.78 28.88 124,349 -0.06(-0.19%)
Jan 30, 2002 28.98 29.01 28.67 28.94 305,980 -0.01(-0.02%)
Jan 29, 2002 28.99 28.99 28.68 28.94 78,621 -0.13(-0.45%)
Jan 28, 2002 29.20 29.20 28.80 29.07 88,729 -0.19(-0.64%)
Jan 25, 2002 29.67 29.67 29.17 29.26 80,225 -0.37(-1.26%)
Jan 24, 2002 29.54 29.68 29.35 29.64 81,669 +0.06(+0.21%)
Jan 23, 2002 29.51 29.70 29.39 29.57 32,090 +0.06(+0.21%)
Jan 22, 2002 29.57 29.75 29.51 29.51 33,213 +0.02(+0.08%)
Jan 21, 2002 29.95 29.95 29.46 29.49 90,975 +0.00(+0.00%)
Jan 18, 2002 29.95 29.95 29.46 29.49 90,975 -0.50(-1.68%)
Jan 17, 2002 30.20 30.20 29.95 29.99 109,588 -0.17(-0.58%)
Jan 16, 2002 30.54 30.54 30.16 30.16 46,370 -0.33(-1.08%)
Jan 15, 2002 30.73 30.73 30.41 30.50 73,486 -0.36(-1.15%)
Jan 14, 2002 30.63 30.85 30.41 30.85 117,931 +0.22(+0.71%)
Jan 11, 2002 30.85 30.85 30.63 30.63 24,549 -0.16(-0.53%)
Jan 10, 2002 30.66 30.85 30.57 30.79 32,090 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.