Essex Property Trust Inc (E1SS34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 173.36 | 0 | 0 | 0 | DR |
| 4 | -1.8 | -1.02763187942 | 175.16 | 182.82 | 173.36 | 3 | 176.692 | DR |
| 12 | 13.36 | 8.35 | 160 | 182.82 | 160 | 5 | 166.68666667 | DR |
| 26 | 12.24 | 7.59682224429 | 161.12 | 192.85 | 160 | 23 | 164.99389565 | DR |
| 52 | 69.93 | 67.6109446002 | 103.43 | 192.85 | 103.43 | 183 | 160.55049012 | DR |
| 156 | 12.08 | 7.49007936508 | 161.28 | 192.85 | 101.8 | 259 | 140.81770468 | DR |
| 260 | 37.02 | 27.1527064691 | 136.34 | 213 | 101.8 | 373 | 154.70619672 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 182.82 | 0 | 0.00 | 182.82 | 182.82 | 182.82 | 0 |
| 1742506200 | 182.82 | 0 | 0.00 | 182.82 | 182.82 | 182.82 | 0 |
| 1742419800 | 182.82 | 0 | 0.00 | 182.82 | 182.82 | 182.82 | 0 |
| 1742333400 | 182.82 | 0 | 0.00 | 182.82 | 182.82 | 182.82 | 0 |
| 1742247000 | 182.82 | 0 | 0.00 | 182.82 | 182.82 | 182.82 | 0 |
| 1741987800 | 182.82 | 0 | 0.00 | 182.82 | 182.82 | 182.82 | 0 |
| 1741901400 | 182.82 | 0 | 0.00 | 182.82 | 182.82 | 182.82 | 0 |
| 1741815000 | 182.82 | 0 | 0.00 | 182.82 | 182.82 | 182.82 | 0 |
| 1741728600 | 182.82 | 0 | 0.00 | 182.82 | 182.82 | 182.82 | 0 |
| 1741642200 | 182.82 | 0 | 0.00 | 182.82 | 182.82 | 182.82 | 0 |
| 1741383000 | 182.82 | 0 | 0.00 | 182.82 | 182.82 | 182.82 | 0 |
| 1741296600 | 182.82 | 0 | 0.00 | 182.82 | 182.82 | 182.82 | 0 |
| 1741210200 | 182.82 | 0 | 0.00 | 182.82 | 182.82 | 182.82 | 0 |
| 1740778200 | 182.82 | 7.66 | 4.37 | 182.82 | 182.82 | 182.82 | 1 |
| 1740691800 | 175.16 | 0 | 0.00 | 175.16 | 175.16 | 175.16 | 0 |
| 1740605400 | 175.16 | 10.43 | 6.33 | 175.16 | 175.16 | 175.16 | 4 |
| 1740519000 | 164.72999 | 0 | 0.00 | 164.72999 | 164.72999 | 164.72999 | 0 |
| 1740432600 | 164.72999 | 0 | 0.00 | 164.72999 | 164.72999 | 164.72999 | 0 |
| 1740173400 | 164.72999 | 0 | 0.00 | 164.72999 | 164.72999 | 164.72999 | 0 |
| 1740087000 | 164.72999 | -2.6 | -1.55 | 164.72999 | 164.72999 | 164.72999 | 4 |
| 1740000540 | 167.33 | 0 | 0.00 | 167.33 | 167.33 | 167.33 | 0 |
| 1739914140 | 167.33 | 0 | 0.00 | 167.33 | 167.33 | 167.33 | 0 |
| 1739827740 | 167.33 | 0 | 0.00 | 167.33 | 167.33 | 167.33 | 0 |
| 1739568540 | 167.33 | 0 | 0.00 | 167.33 | 167.33 | 167.33 | 0 |
| 1739482140 | 167.33 | 0 | 0.00 | 167.33 | 167.33 | 167.33 | 0 |
| 1739395740 | 167.33 | 0 | 0.00 | 167.33 | 167.33 | 167.33 | 0 |
| 1739309340 | 167.33 | 0 | 0.00 | 167.33 | 167.33 | 167.33 | 0 |
| 1739222940 | 167.33 | 0 | 0.00 | 167.33 | 167.33 | 167.33 | 0 |
| 1738963740 | 167.33 | 0 | 0.00 | 167.33 | 167.33 | 167.33 | 0 |
| 1738877340 | 167.33 | 0 | 0.00 | 167.33 | 167.33 | 167.33 | 0 |
| 1738790940 | 167.33 | 3.69 | 2.25 | 167.33 | 167.33 | 167.33 | 10 |
| 1738704600 | 163.63999 | 0 | 0.00 | 163.63999 | 163.63999 | 163.63999 | 0 |
| 1738618200 | 163.63999 | 0 | 0.00 | 163.63999 | 163.63999 | 163.63999 | 0 |
| 1738359000 | 163.63999 | 0 | 0.00 | 163.63999 | 163.63999 | 163.63999 | 0 |
| 1738272600 | 163.63999 | 0 | 0.00 | 163.63999 | 163.63999 | 163.63999 | 0 |
| 1738186200 | 163.63999 | -3.31 | -1.98 | 163.63999 | 163.63999 | 163.63999 | 1 |
| 1738099740 | 166.94999 | 0 | 0.00 | 166.94999 | 166.94999 | 166.94999 | 0 |
| 1738013340 | 166.94999 | 4.15 | 2.55 | 166.94999 | 166.94999 | 166.94999 | 4 |
| 1737754140 | 162.8 | 0 | 0.00 | 162.8 | 162.8 | 162.8 | 0 |
| 1737667740 | 162.8 | -12.87 | -7.33 | 160 | 163.11 | 160 | 12 |
| 1737550800 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1737464400 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1737378000 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1737118800 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1737032400 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1736946000 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1736859600 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1736773200 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1736514000 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1736427600 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1736341200 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1736254800 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1736168400 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1735909200 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1735822800 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1735563600 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1735304400 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1735218000 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
