Skip to main content

Essex Property Trust (NY: ESS )

286.00 -0.74 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 30.99 31.02 30.67 30.70 199,871 -0.22(-0.71%)
Aug 29, 2002 30.75 31.28 30.61 30.92 115,072 +0.06(+0.21%)
Aug 28, 2002 30.52 31.07 30.47 30.85 160,137 +0.24(+0.80%)
Aug 27, 2002 30.81 31.02 30.58 30.61 100,279 -0.12(-0.38%)
Aug 26, 2002 29.88 30.73 29.88 30.73 70,866 +0.73(+2.42%)
Aug 23, 2002 29.98 30.25 29.96 30.00 112,320 -0.01(-0.04%)
Aug 22, 2002 30.00 30.10 29.93 30.01 74,134 -0.05(-0.17%)
Aug 21, 2002 29.53 30.13 29.53 30.06 55,385 +0.41(+1.39%)
Aug 20, 2002 29.88 30.09 29.64 29.65 111,976 -0.22(-0.72%)
Aug 16, 2002 29.10 29.94 29.07 29.87 196,775 +0.77(+2.64%)
Aug 15, 2002 29.50 29.65 28.86 29.10 197,807 -0.32(-1.09%)
Aug 14, 2002 28.92 29.42 28.77 29.42 105,611 +0.48(+1.67%)
Aug 13, 2002 29.53 29.74 28.92 28.93 105,439 -0.51(-1.74%)
Aug 12, 2002 29.24 29.45 28.85 29.45 65,018 -0.03(-0.10%)
Aug 07, 2002 29.14 29.57 28.81 29.48 162,889 +0.42(+1.44%)
Aug 06, 2002 28.95 29.48 28.89 29.06 407,826 +0.13(+0.46%)
Aug 05, 2002 29.13 29.33 28.69 28.92 210,535 -0.14(-0.48%)
Aug 02, 2002 29.71 29.71 28.84 29.06 78,950 -0.59(-1.98%)
Aug 01, 2002 29.77 30.34 29.07 29.65 245,796 +0.00(+0.00%)
Jul 31, 2002 30.17 30.44 29.45 29.65 202,279 -0.58(-1.92%)
Jul 30, 2002 29.80 30.41 28.98 30.23 276,069 +0.36(+1.21%)
Jul 29, 2002 28.62 30.12 28.62 29.87 227,736 +1.38(+4.84%)
Jul 26, 2002 27.27 28.78 27.27 28.49 301,182 +1.32(+4.86%)
Jul 25, 2002 26.41 27.32 26.16 27.17 283,810 +0.82(+3.11%)
Jul 24, 2002 26.17 26.91 25.38 26.35 284,326 +0.06(+0.22%)
Jul 23, 2002 27.30 27.56 26.28 26.30 142,077 -1.02(-3.72%)
Jul 22, 2002 27.70 28.15 27.13 27.31 1,070,394 -0.30(-1.09%)
Jul 19, 2002 27.91 28.08 27.47 27.62 540,271 -1.06(-3.71%)
Jul 17, 2002 28.99 29.30 28.21 28.68 136,400 +0.08(+0.26%)
Jul 12, 2002 29.23 29.62 28.40 28.60 116,964 -0.60(-2.07%)
Jul 11, 2002 29.74 29.74 28.72 29.21 218,963 -0.59(-1.97%)
Jul 10, 2002 30.32 30.34 29.33 29.80 276,757 -0.44(-1.44%)
Jul 09, 2002 30.35 30.35 30.23 30.23 100,451 -0.12(-0.38%)
Jul 08, 2002 31.05 31.05 30.35 30.35 149,645 -0.70(-2.25%)
Jul 05, 2002 30.99 31.31 30.79 31.05 53,321 +0.12(+0.38%)
Jul 04, 2002 31.37 31.44 30.67 30.93 102,343 +0.00(+0.00%)
Jul 03, 2002 31.37 31.44 30.67 30.93 102,343 -0.48(-1.54%)
Jul 02, 2002 31.71 31.76 31.37 31.41 80,842 -0.36(-1.13%)
Jul 01, 2002 31.70 31.83 31.34 31.77 87,207 -0.03(-0.09%)
Jun 28, 2002 32.03 32.12 31.43 31.80 283,466 -0.20(-0.64%)
Jun 27, 2002 31.86 32.12 31.61 32.00 148,097 +0.25(+0.79%)
Jun 26, 2002 31.73 31.95 31.42 31.75 372,049 -0.42(-1.32%)
Jun 25, 2002 32.02 32.56 31.81 32.18 148,785 -0.33(-1.00%)
Jun 21, 2002 32.03 32.25 31.98 32.50 110,943 +0.47(+1.47%)
Jun 20, 2002 31.74 32.25 31.74 32.03 109,567 +0.17(+0.53%)
Jun 19, 2002 31.80 32.22 31.63 31.87 132,960 +0.02(+0.05%)
Jun 18, 2002 31.80 31.99 31.66 31.85 130,380 -0.01(-0.04%)
Jun 17, 2002 31.34 31.86 31.34 31.86 100,107 +0.56(+1.80%)
Jun 14, 2002 31.19 31.38 31.07 31.30 75,854 +0.19(+0.60%)
Jun 12, 2002 31.07 31.11 30.90 31.11 98,731 +0.09(+0.30%)
Jun 11, 2002 31.34 31.46 30.87 31.02 314,083 -0.28(-0.91%)
Jun 10, 2002 31.39 31.51 31.24 31.30 116,792 -0.10(-0.33%)
Jun 07, 2002 31.05 31.67 30.93 31.41 1,530,855 +0.36(+1.16%)
Jun 06, 2002 30.70 31.14 30.67 31.05 200,387 +0.34(+1.12%)
Jun 05, 2002 30.58 31.16 30.58 30.70 91,679 +0.33(+1.07%)
May 31, 2002 30.23 30.55 30.23 30.38 173,382 -0.02(-0.06%)
May 28, 2002 30.23 30.39 30.23 30.39 85,831 +0.16(+0.54%)
May 27, 2002 30.06 30.23 29.95 30.23 65,362 +0.00(+0.00%)
May 24, 2002 30.06 30.23 29.95 30.23 206,407 +0.12(+0.39%)
May 23, 2002 29.48 30.23 29.39 30.12 124,360 +0.77(+2.61%)
May 22, 2002 29.16 29.54 29.07 29.35 79,466 +0.10(+0.36%)
May 21, 2002 29.13 29.24 28.93 29.24 60,202 +0.06(+0.20%)
May 20, 2002 29.45 29.45 29.17 29.18 47,301 -0.15(-0.50%)
May 17, 2002 29.33 29.42 29.13 29.33 66,738 +0.07(+0.24%)
May 16, 2002 29.77 29.77 29.14 29.26 99,763 -0.53(-1.79%)
May 15, 2002 29.62 29.91 29.62 29.80 45,753 +0.22(+0.73%)
May 14, 2002 29.48 29.58 29.25 29.58 82,562 +0.05(+0.16%)
May 13, 2002 29.39 29.81 29.20 29.53 82,734 +0.04(+0.14%)
May 10, 2002 29.68 29.68 29.36 29.49 186,282 -0.51(-1.69%)
May 09, 2002 30.19 30.19 29.94 30.00 101,483 -0.19(-0.64%)
May 08, 2002 30.39 30.39 29.89 30.19 66,910 -0.16(-0.52%)
May 07, 2002 30.41 30.45 30.32 30.35 116,276 -0.14(-0.46%)
May 06, 2002 30.70 30.74 30.45 30.49 93,399 -0.13(-0.42%)
May 03, 2002 30.64 30.74 30.55 30.62 99,591 -0.05(-0.17%)
May 02, 2002 30.43 30.93 30.43 30.67 157,041 +0.21(+0.69%)
May 01, 2002 30.23 30.23 30.03 30.46 17,200 +0.23(+0.75%)
Apr 30, 2002 30.20 30.57 30.20 30.23 207,439 +0.03(+0.12%)
Apr 29, 2002 30.27 30.27 30.00 30.20 177,854 -0.12(-0.40%)
Apr 26, 2002 30.47 30.50 30.17 30.32 108,019 -0.21(-0.69%)
Apr 25, 2002 30.41 30.89 30.26 30.53 400,774 +0.50(+1.67%)
Apr 24, 2002 29.71 30.09 29.66 30.03 2,608,473 +0.26(+0.88%)
Apr 23, 2002 30.35 30.44 29.65 29.77 1,065,406 -0.37(-1.22%)
Apr 22, 2002 30.75 30.75 30.10 30.13 91,507 -0.68(-2.21%)
Apr 19, 2002 31.02 31.02 30.75 30.81 110,255 -0.17(-0.56%)
Apr 18, 2002 30.93 31.12 30.80 30.99 133,820 -0.03(-0.09%)
Apr 17, 2002 31.25 31.25 30.87 31.02 421,587 -0.09(-0.28%)
Apr 16, 2002 31.66 31.66 31.02 31.10 61,406 -0.44(-1.38%)
Apr 15, 2002 32.06 32.26 31.42 31.54 63,642 -0.52(-1.63%)
Apr 12, 2002 30.99 32.06 30.97 32.06 114,556 +1.01(+3.26%)
Apr 11, 2002 31.41 31.41 31.00 31.05 72,414 -0.35(-1.13%)
Apr 10, 2002 30.93 31.45 30.93 31.41 115,760 +0.53(+1.73%)
Apr 09, 2002 31.02 31.05 30.81 30.87 141,733 -0.08(-0.26%)
Apr 08, 2002 30.75 30.98 30.71 30.95 70,522 +0.23(+0.74%)
Apr 05, 2002 30.50 30.84 30.50 30.73 58,482 +0.28(+0.92%)
Apr 04, 2002 30.59 30.62 30.32 30.45 72,414 -0.13(-0.44%)
Apr 03, 2002 30.42 30.64 30.28 30.58 65,534 +0.16(+0.54%)
Apr 02, 2002 30.41 30.64 30.41 30.42 30,101 +0.00(+0.00%)
Apr 01, 2002 30.34 30.64 30.34 30.42 51,429 +0.08(+0.27%)
Mar 29, 2002 30.96 31.05 30.32 30.34 102,171 +0.00(+0.00%)
Mar 28, 2002 30.96 31.05 30.32 30.34 102,171 -0.71(-2.28%)
Mar 27, 2002 30.58 31.09 30.41 31.05 93,055 +0.56(+1.85%)
Mar 26, 2002 30.81 30.90 30.17 30.48 519,630 -0.71(-2.27%)
Mar 25, 2002 31.25 31.32 30.99 31.19 192,302 -0.19(-0.59%)
Mar 22, 2002 30.96 31.38 30.90 31.38 169,942 +0.41(+1.33%)
Mar 21, 2002 30.49 30.98 30.49 30.96 149,129 +0.38(+1.25%)
Mar 20, 2002 30.52 30.63 30.41 30.58 162,889 +0.15(+0.48%)
Mar 19, 2002 30.29 30.56 30.29 30.43 151,193 +0.06(+0.21%)
Mar 18, 2002 29.74 30.41 29.73 30.37 140,013 +0.64(+2.15%)
Mar 15, 2002 29.65 30.06 29.59 29.73 98,215 +0.02(+0.08%)
Mar 14, 2002 29.27 29.71 29.20 29.71 71,210 +0.44(+1.49%)
Mar 13, 2002 29.24 29.27 29.10 29.27 68,802 +0.03(+0.10%)
Mar 12, 2002 29.04 29.30 28.94 29.24 47,989 +0.20(+0.70%)
Mar 11, 2002 28.95 29.12 28.92 29.04 50,397 +0.05(+0.18%)
Mar 08, 2002 29.06 29.06 28.85 28.99 132,100 -0.01(-0.04%)
Mar 07, 2002 28.97 29.06 28.87 29.00 42,313 +0.03(+0.10%)
Mar 06, 2002 29.09 29.16 28.67 28.97 176,994 -0.10(-0.34%)
Mar 05, 2002 28.18 29.30 28.18 29.07 152,225 +0.77(+2.71%)
Mar 04, 2002 27.88 28.37 27.88 28.30 141,045 +0.51(+1.84%)
Mar 01, 2002 27.56 27.82 27.56 27.79 128,144 +0.23(+0.84%)
Feb 28, 2002 27.54 27.80 27.54 27.56 164,093 +0.02(+0.06%)
Feb 27, 2002 27.62 27.62 27.38 27.54 116,276 +0.00(+0.00%)
Feb 26, 2002 27.40 27.62 27.32 27.54 181,982 +0.14(+0.51%)
Feb 25, 2002 27.70 27.76 27.38 27.40 93,399 -0.27(-0.97%)
Feb 22, 2002 27.43 27.67 27.34 27.67 174,758 +0.24(+0.87%)
Feb 21, 2002 27.59 27.64 27.43 27.43 34,401 -0.16(-0.57%)
Feb 20, 2002 27.42 27.59 27.23 27.59 134,164 +0.16(+0.59%)
Feb 19, 2002 27.50 27.59 27.31 27.42 218,103 -0.08(-0.27%)
Feb 18, 2002 27.50 27.64 27.46 27.50 61,234 +0.00(+0.00%)
Feb 15, 2002 27.50 27.64 27.46 27.50 61,234 +0.10(+0.38%)
Feb 14, 2002 27.38 27.60 27.31 27.39 53,493 +0.04(+0.15%)
Feb 13, 2002 27.20 27.35 27.03 27.35 57,622 +0.16(+0.60%)
Feb 12, 2002 27.18 27.31 27.16 27.19 9,443,139 +0.01(+0.04%)
Feb 11, 2002 27.03 27.21 27.03 27.18 165,125 +0.12(+0.45%)
Feb 08, 2002 26.98 27.06 26.71 27.06 316,147 +0.08(+0.30%)
Feb 07, 2002 26.98 26.99 26.80 26.98 45,065 +0.06(+0.22%)
Feb 06, 2002 26.92 26.94 26.74 26.92 344,012 +0.06(+0.22%)
Feb 05, 2002 26.98 27.06 26.82 26.86 56,762 -0.18(-0.67%)
Feb 04, 2002 26.95 27.04 26.92 27.04 45,237 -0.01(-0.04%)
Feb 01, 2002 26.94 27.11 26.80 27.05 81,702 +0.11(+0.41%)
Jan 31, 2002 26.99 26.99 26.84 26.94 133,304 -0.05(-0.19%)
Jan 30, 2002 27.03 27.06 26.74 26.99 328,015 -0.01(-0.02%)
Jan 29, 2002 27.05 27.05 26.75 27.00 84,283 -0.12(-0.45%)
Jan 28, 2002 27.24 27.24 26.87 27.12 95,119 -0.17(-0.64%)
Jan 25, 2002 27.67 27.67 27.21 27.30 86,003 -0.35(-1.26%)
Jan 24, 2002 27.56 27.69 27.38 27.64 87,551 +0.06(+0.21%)
Jan 23, 2002 27.53 27.70 27.41 27.59 34,401 +0.06(+0.21%)
Jan 22, 2002 27.59 27.75 27.53 27.53 35,605 +0.02(+0.08%)
Jan 21, 2002 27.93 27.93 27.48 27.50 97,527 +0.00(+0.00%)
Jan 18, 2002 27.93 27.93 27.48 27.50 97,527 -0.47(-1.68%)
Jan 17, 2002 28.17 28.17 27.93 27.98 117,480 -0.16(-0.58%)
Jan 16, 2002 28.49 28.49 28.14 28.14 49,709 -0.31(-1.08%)
Jan 15, 2002 28.66 28.66 28.37 28.45 78,778 -0.33(-1.15%)
Jan 14, 2002 28.57 28.78 28.37 28.78 126,424 +0.20(+0.71%)
Jan 11, 2002 28.78 28.78 28.57 28.57 26,316 -0.15(-0.53%)
Jan 10, 2002 28.60 28.78 28.52 28.73 34,401 +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.