$226.05 -3.47 (%) Essex Property Trust - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESS historical data

Date Open High Low Close Volume
1/30/2015228.98229.62225.22226.051,474,817
1/29/2015226.92229.74225.93229.52393,092
1/28/2015229.79231.69227.25227.31489,489
1/27/2015228.97231.99228.50229.29408,652
1/26/2015228.24230.49227.72230.11437,181
1/23/2015229.30229.68226.83227.86429,607
1/22/2015225.92229.18225.27228.82486,978
1/21/2015226.13226.27224.40225.83382,407
1/20/2015230.16230.42225.20226.11330,384
1/16/2015226.79228.34225.79228.17536,526
1/15/2015225.92227.61225.49227.27401,365
1/14/2015221.64225.94220.62225.44312,404
1/13/2015222.19223.66220.40222.44389,549
1/12/2015221.50223.66220.89222.04282,274
1/9/2015219.40221.56218.28220.62335,925
1/8/2015218.21219.12216.25218.86379,765
1/7/2015214.22217.69213.53217.46620,575
1/6/2015210.59214.57210.59214.23470,381
1/5/2015209.66212.22209.29211.19350,671
1/2/2015207.82210.69207.26210.35258,804
12/31/2014211.16211.91206.35206.60251,578
12/30/2014209.85211.59208.99209.97212,501
12/29/2014211.39213.19209.83211.50370,006
12/26/2014210.57212.29210.57211.53136,162
12/24/2014212.65213.57210.56210.72122,273
12/23/2014213.61214.43212.31212.58356,702
12/22/2014208.89213.21207.94212.86451,407
12/19/2014208.25209.51207.74208.16635,944
12/18/2014204.86208.25204.80208.25454,213
12/17/2014201.84205.08201.43204.97474,407
12/16/2014201.58203.67199.83201.68317,564
12/15/2014203.92204.65200.68201.44482,942
12/12/2014205.51206.88203.81203.82383,653
12/11/2014206.55207.04204.78205.93307,283
12/10/2014205.30206.36203.95205.63291,125
12/9/2014202.66205.82202.16205.28304,117
12/8/2014202.64205.40201.59203.75198,541
12/5/2014200.50202.67199.82202.03321,187
12/4/2014202.26203.41201.13203.22288,248
12/3/2014202.85203.35201.33202.29205,641
12/2/2014201.31203.58199.30203.24246,918
12/1/2014202.03203.72201.27201.53298,406
11/28/2014203.27205.14201.90202.41193,825
11/26/2014200.87202.46200.63202.21265,680
11/25/2014200.30200.84199.93200.13417,062
11/24/2014200.80202.47200.21200.60350,962
11/21/2014199.52200.60199.19200.37911,225
11/20/2014198.50198.95196.84197.85372,010
11/19/2014201.69201.69197.76197.86308,564
11/18/2014200.49202.04200.29201.21221,108
11/17/2014199.56201.20198.80200.52261,571
11/14/2014200.89201.96198.49199.07256,573
11/13/2014201.25202.59200.02200.52467,718
11/12/2014201.91203.53199.87200.44254,026
11/11/2014202.70203.02200.79202.33226,188
11/10/2014200.51203.21200.10202.88423,106
11/7/2014201.35201.77199.93200.54481,080
11/6/2014202.92204.13201.06201.36276,239
11/5/2014204.88205.21201.42202.68412,729
11/4/2014203.66204.79202.00204.56300,083
11/3/2014201.38203.74200.62203.58511,495
10/31/2014199.10201.76196.76201.76557,887
10/30/2014194.76196.76194.01196.76261,248
10/29/2014195.42196.83194.39195.80331,950
10/28/2014195.14195.84194.30195.84221,062
10/27/2014194.35195.20193.81195.12259,518
10/24/2014194.06194.68192.37194.11251,217
10/23/2014193.20194.47192.28194.29357,336
10/22/2014192.00193.52191.44192.96275,804
10/21/2014190.14192.03189.52191.88254,834
10/20/2014186.74189.84186.28189.65289,934
10/17/2014187.87188.60185.21186.71322,359
10/16/2014185.70187.87183.84187.53393,911
10/15/2014186.01188.76184.66187.45479,605
10/14/2014183.99188.04183.04186.97508,817
10/13/2014181.96184.77181.96183.75311,775
10/10/2014182.07183.82182.03182.13367,377
10/9/2014181.46183.82181.23181.55420,451
10/8/2014177.22181.36176.87181.25435,754
10/7/2014179.80180.30176.70176.74495,420
10/6/2014180.67181.88179.94180.28230,968
10/3/2014179.52180.31178.31179.95220,616
10/2/2014179.01179.53177.41178.63404,159
10/1/2014178.75180.39178.30179.25326,273
9/30/2014180.04180.65178.27178.75330,435
9/29/2014179.16179.91178.07179.82254,439
9/26/2014178.32180.98177.68180.54256,184
9/25/2014180.36181.00179.03179.83258,587
9/24/2014180.91182.81179.46180.40353,308
9/23/2014181.36182.68180.84180.88304,844
9/22/2014182.20182.60181.08181.41341,357
9/19/2014181.60182.77180.66182.671,053,452
9/18/2014183.52184.07181.00181.17277,381
9/17/2014184.27184.81182.86183.34409,373
9/16/2014182.55183.60181.72183.20334,398
9/15/2014183.63184.87181.43182.34342,856
9/12/2014188.74188.74181.62183.16549,772
9/11/2014190.11191.03188.63189.36291,772
9/10/2014194.42194.42189.76189.95465,845
9/9/2014194.80195.71193.75194.41219,082
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center