ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Essex Property Trust Inc

Essex Property Trust Inc (ESS)

290.965
0.835
( 0.29% )
Updated: 11:50:23
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
112.7554.5846662593278.21292.03276.08338000284.77131576CS
413.2354.76541965218277.73292.03268.41302530277.51305231CS
1245.25518.4180538033245.71292.03240.575333060267.98190722CS
2649.19520.3478512636241.77292.03223.06367146249.63578336CS
5246.67519.1063899464244.29292.03203.85393431238.10976281CS
156-37.465-11.4073014036328.43363.36195.03402326256.32070373CS
260-1.505-0.514582692242292.47363.36175.81418305259.64793241CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1721688000290.135.341.88285.76290.68284.23465373
1721428800284.790.650.23285.64286.58999281.79347860
1721342400284.140.160.06281.38289.075281.38229769
1721256000283.985.231.88276.08284.94276.08294559
1721169600278.752.660.96278.20999279.38276.14999352438
1721083200276.089991.760.64274.41279.51273.25383708
1720824000274.33-4.08-1.47282.62282.62273.99371243
1720737600278.412.030.73280.51282.82277.255308195
1720651200276.380.410.15277.49277.75273.55178732
1720564800275.972.871.05272.89999276.99271.51273606
1720478400273.10.860.32273.95273.95270.7275690
1720219200272.242.640.98269.75272.64268.41268459
1720040640269.6-3.39-1.24272.61273.93269.48176579
1719960000272.990.170.06273.6274.95999271.94233533
1719873600272.82-0.56-0.20270.23273.42269.12366435
1719614400273.3800.00273.38273.38273.380
1719528000273.380.150.05273.37274.62270.63422531
1719441600273.23-2.39-0.87272.70999276.27999272292103
1719355200275.62-3.57-1.28277.73278.49274.47204718
1719268800279.190.970.35280282.45278.055368357
1719009600278.22-1.86-0.66281.56281.56276.69912602
1718923200280.08-4.51-1.58282.6284277.6372104
1718750400284.589993.31.17283284.77280.52999320874
1718664000281.292.791.00276.91282.29275.82512323
1718404800278.53.31.20274.85279.08999272.5414568
1718318400275.23.761.39272.2275.35270.94433347
1718232000271.445.82.18271.13273.6599270.14289626
1718145600265.64-3.73-1.38267.36269.245265.52999266730
1718059200269.371.30.48267272.48267294504
1717800000268.07-0.25-0.09265.73268.93265.35262095
1717713600268.320.240.09267.12269.355265.82200136
1717627200268.084.271.62263.81268.42260.865247815
1717540800263.813.181.22260.37264.995260.37292791
1717454400260.630.840.32261.6262.98258.43317306
1717195200259.794.191.64257.04260.27999256.22489207
1717108800255.62.691.06254.06255.845254.06197331
1717022400252.91-2.42-0.95251.79253.365249.46370505
1716936000255.33-4.07-1.57261.95999261.95999254.9198158
1716590400259.399991.430.55259.38259.95258.16225551
1716504000257.97-4.97-1.89262.54263.36257.88211667
1716417600262.94-1.22-0.46263.72266.52999261.52342620
1716331200264.160.750.28262.89999265.1275261.88214807
1716244800263.41-2.88-1.08265.3265.85262.15499361765
1715985600266.291.580.60264.19266.52999263.61361766
1715899200264.70999-3.13-1.17267.7269264.67210610
1715812800267.839992.871.08269.23269.82265.22407225
1715726400264.974.411.69261.87265.17899260.87365493
1715640000260.561.610.62260.01261.70999258.79253211
1715380800258.95-0.63-0.24260.62261.23257.16205079
1715294400259.585.082.00255.61259.77999254.68216115
1715208000254.5-3.17-1.23257.45999257.72253.74164087
1715121600257.672.180.85258258.06255.8798304365
1715035200255.495.182.07252.95255.66250.505282960
1714776000250.310.510.20251.63253.5256249.37399202
1714689600249.84.331.76247251.715245.335605049
1714603200245.47-0.78-0.32246.25249240.575714559
1714516800246.25-1.77-0.71245.71248.53245.21599306
1714430400248.021.10.45247.45249.71246.69312760
1714171200246.92-0.29-0.12249.01252.69246.91422599
1714084800247.21-0.53-0.21245.96247.52244.49466812
1713998400247.745.592.31242.35248.95239.32396596
1713912000242.152.260.94239.52243.99239.52557070

Your Recent History

Delayed Upgrade Clock