ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ESS Essex Property Trust Inc

271.44
5.80 (2.18%)
Jun 12 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Essex Property Trust Inc ESS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
5.80 2.18% 271.44 20:00:00
Open Price Low Price High Price Close Price Prev Close
271.13 270.14 273.6599 271.44 265.64
more quote information »

ESS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week263.81273.6599260.865267.90252,7607.632.89%
1 Month269.23273.6599249.46262.90287,3142.210.82%
3 Months234.36273.6599230.90249.97325,77037.0815.82%
6 Months227.08273.6599223.06243.00386,22044.3619.53%
1 Year234.57273.6599203.85234.18398,77736.8715.72%
3 Years313.49363.36195.03257.48400,846-42.05-13.41%
5 Years299.23363.36175.81259.95415,671-27.79-9.29%

ESS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 12 2024 271.44 5.80 2.18% 271.52 273.6599 270.14 284,602
Jun 11 2024 265.64 -3.73 -1.38% 267.36 269.245 265.53 266,730
Jun 10 2024 269.37 1.30 0.48% 267.00 272.48 267.00 294,495
Jun 07 2024 268.07 -0.25 -0.09% 266.38 268.93 265.805 254,623
Jun 06 2024 268.32 0.24 0.09% 267.12 269.355 265.82 200,136
Jun 05 2024 268.08 4.27 1.62% 263.81 268.42 260.865 247,815
Jun 04 2024 263.81 3.18 1.22% 260.37 264.995 260.37 292,791
Jun 03 2024 260.63 0.84 0.32% 261.60 262.98 258.43 317,306
May 31 2024 259.79 4.19 1.64% 257.04 260.28 256.22 489,207
May 30 2024 255.60 2.69 1.06% 254.06 255.845 254.06 197,331
May 29 2024 252.91 -2.42 -0.95% 251.79 253.365 249.46 370,505
May 28 2024 255.33 -4.07 -1.57% 261.96 261.96 254.90 198,158
May 24 2024 259.40 1.43 0.55% 259.38 259.95 258.16 225,551
May 23 2024 257.97 -4.97 -1.89% 262.54 263.36 257.88 205,516
May 22 2024 262.94 -1.22 -0.46% 263.72 266.53 261.52 342,620
May 21 2024 264.16 0.75 0.28% 262.90 265.1275 261.88 214,807
May 20 2024 263.41 -2.88 -1.08% 265.30 265.85 262.155 361,765
May 17 2024 266.29 1.58 0.60% 264.19 266.53 263.61 361,766
May 16 2024 264.71 -3.13 -1.17% 267.70 269.00 264.67 210,610
May 15 2024 267.84 2.87 1.08% 269.23 269.82 265.22 407,225
May 14 2024 264.97 4.41 1.69% 261.87 265.179 260.87 365,493
May 13 2024 260.56 1.61 0.62% 260.01 261.71 258.79 253,211
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock