Essex Property Trust Inc (E1SS34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.64 | 2.275 | 160 | 166.95 | 160 | 6 | 163.82588235 | DR |
| 4 | 3.64 | 2.275 | 160 | 166.95 | 160 | 6 | 163.82588235 | DR |
| 12 | -5.28 | -3.12573999526 | 168.92 | 192.85 | 160 | 9 | 175.09755396 | DR |
| 26 | 5.08 | 3.2038345106 | 158.56 | 192.85 | 156 | 328 | 161.02119497 | DR |
| 52 | 46.28 | 39.4342194956 | 117.36 | 192.85 | 103.43 | 154 | 158.20400338 | DR |
| 156 | -10.98 | -6.28793952583 | 174.62 | 192.85 | 101.8 | 315 | 148.13343265 | DR |
| 260 | 27.3 | 20.0234707349 | 136.34 | 213 | 101.8 | 375 | 154.70501328 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737581400 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1737495000 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1737408600 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1737149400 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1737063000 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1736976600 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1736890200 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1736803800 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1736544600 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1736458200 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1736371800 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1736285400 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1736199000 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1735939800 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1735853400 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1735594200 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1735335000 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1735248600 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1734989400 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1734730200 | 175.67 | 0 | 0.00 | 175.67 | 175.67 | 175.67 | 0 |
| 1734643800 | 175.67 | -4.77 | -2.64 | 175.67 | 175.67 | 175.67 | 10 |
| 1734557340 | 180.44 | 0 | 0.00 | 180.44 | 180.44 | 180.44 | 0 |
| 1734470940 | 180.44 | 0 | 0.00 | 180.44 | 180.44 | 180.44 | 0 |
| 1734384540 | 180.44 | 0 | 0.00 | 180.44 | 180.44 | 180.44 | 0 |
| 1734125340 | 180.44 | 0 | 0.00 | 180.44 | 180.44 | 180.44 | 0 |
| 1734038940 | 180.44 | 0 | 0.00 | 180.44 | 180.44 | 180.44 | 0 |
| 1733952540 | 180.44 | 0 | 0.00 | 180.44 | 180.44 | 180.44 | 0 |
| 1733866140 | 180.44 | 0.44 | 0.24 | 180.44 | 180.44 | 180.44 | 10 |
| 1733779740 | 180 | -0.5 | -0.28 | 180 | 180 | 180 | 15 |
| 1733520600 | 180.5 | -12.35 | -6.40 | 180.5 | 180.5 | 180.5 | 18 |
| 1733434140 | 192.85 | 0 | 0.00 | 192.85 | 192.85 | 192.85 | 0 |
| 1733347740 | 192.85 | 0 | 0.00 | 192.85 | 192.85 | 192.85 | 0 |
| 1733261340 | 192.85 | 0 | 0.00 | 192.85 | 192.85 | 192.85 | 0 |
| 1733174940 | 192.85 | 3.83 | 2.03 | 192.85 | 192.85 | 192.85 | 1 |
| 1732915800 | 189.02 | 0 | 0.00 | 189.02 | 189.02 | 189.02 | 0 |
| 1732829400 | 189.02 | 4.34 | 2.35 | 189.02 | 189.02 | 189.02 | 3 |
| 1732743000 | 184.68 | 5.6 | 3.13 | 183.6 | 184.68 | 183.6 | 7 |
| 1732656540 | 179.08 | 0 | 0.00 | 179.08 | 179.08 | 179.08 | 0 |
| 1732570140 | 179.08 | 0 | 0.00 | 179.08 | 179.08 | 179.08 | 0 |
| 1732310940 | 179.08 | 3.13 | 1.78 | 179.08 | 179.08 | 179.08 | 1 |
| 1732224540 | 175.95 | 0 | 0.00 | 175.95 | 175.95 | 175.95 | 0 |
| 1732051740 | 175.95 | 0 | 0.00 | 175.95 | 175.95 | 175.95 | 0 |
| 1731965340 | 175.95 | -0.34 | -0.19 | 175.95 | 175.95 | 175.95 | 3 |
| 1731619800 | 176.29 | 0 | 0.00 | 176.29 | 176.29 | 176.29 | 0 |
| 1731533400 | 176.29 | 0 | 0.00 | 176.29 | 176.29 | 176.29 | 11 |
| 1731446940 | 176.29 | 0 | 0.00 | 176.29 | 176.29 | 176.29 | 0 |
| 1731360540 | 176.29 | 7.37 | 4.36 | 181.05 | 181.05 | 175.28 | 11 |
| 1731101340 | 168.92 | 0 | 0.00 | 168.92 | 168.92 | 168.92 | 0 |
| 1731014940 | 168.92 | 7 | 4.32 | 168.92 | 168.92 | 168.92 | 32 |
| 1730928600 | 161.91999 | 0 | 0.00 | 161.91999 | 161.91999 | 161.91999 | 0 |
| 1730842200 | 161.91999 | 0 | 0.00 | 161.91999 | 161.91999 | 161.91999 | 0 |
| 1730755800 | 161.91999 | -3.2 | -1.94 | 161.91999 | 161.91999 | 161.91999 | 2 |
| 1730496600 | 165.12 | -4.68 | -2.76 | 165.12 | 165.12 | 165.12 | 1 |
| 1730379600 | 169.8 | 0 | 0.00 | 169.8 | 169.8 | 169.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
