$207.17 -4.99 (%) Essex Property Trust - NYSE

Sep. 4, 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
9/4/2015210.83211.32205.78207.17273,673
9/3/2015212.87214.23211.47212.16255,681
9/2/2015212.76214.55209.58211.82337,949
9/1/2015211.43214.41208.70210.18319,284
8/31/2015220.05220.51214.54214.62525,228
8/28/2015220.01220.91215.58220.66303,796
8/27/2015216.36222.20215.13220.25342,221
8/26/2015212.76215.69209.96215.12432,608
8/25/2015213.00216.13209.09209.50739,762
8/24/2015222.95222.95211.53211.86393,727
8/21/2015226.84228.03222.95222.95351,382
8/20/2015226.61230.97225.42227.61327,980
8/19/2015230.07230.59224.93228.27426,176
8/18/2015230.75232.20229.85231.93317,762
8/17/2015228.80231.20227.01231.11267,198
8/14/2015227.23228.84225.40228.55315,279
8/13/2015227.33228.95224.20227.93269,377
8/12/2015227.60228.60225.11228.33283,453
8/11/2015226.52229.54225.70228.15268,050
8/10/2015227.78229.07225.52227.12242,543
8/7/2015226.15227.15223.20227.00159,479
8/6/2015223.97226.28221.72226.07195,597
8/5/2015225.53228.49223.18224.42186,325
8/4/2015226.78228.91224.92225.31186,649
8/3/2015225.67226.95224.09226.55246,580
7/31/2015228.00230.00224.56224.91448,740
7/30/2015222.03229.90221.11223.78383,988
7/29/2015222.92223.02220.41222.55323,389
7/28/2015223.76224.03219.91222.32382,397
7/27/2015223.79226.54222.45224.31188,315
7/24/2015221.89224.62221.87223.81218,624
7/23/2015223.56223.89220.76222.37216,027
7/22/2015223.74226.03222.48224.27240,970
7/21/2015224.01226.36223.15223.55239,328
7/20/2015221.79224.93221.74224.82237,835
7/17/2015223.72223.77221.32222.99270,734
7/16/2015223.41225.00222.14223.77243,403
7/15/2015221.30223.45218.89222.62257,692
7/14/2015220.99222.66218.40221.87202,011
7/13/2015223.47224.80219.25220.82417,131
7/10/2015222.20224.69221.66221.82370,397
7/9/2015222.77224.40221.01221.01378,801
7/8/2015221.49223.09220.27221.66403,744
7/7/2015220.76222.98219.13222.34319,838
7/6/2015216.80220.07215.97219.66331,350
7/2/2015218.56220.23214.71218.31376,432
7/1/2015214.31216.73212.35216.71330,606
6/30/2015212.36214.47209.89212.50416,145
6/29/2015213.97216.10210.38210.49343,517
6/26/2015212.17214.58208.85214.17355,030
6/25/2015215.08216.98213.11213.30286,587
6/24/2015215.46216.75214.67215.05303,767
6/23/2015217.00217.34214.62215.10252,087
6/22/2015220.26221.78217.19217.52273,243
6/19/2015221.02221.37218.40219.71468,805
6/18/2015219.17222.67219.17221.88344,617
6/17/2015216.49218.59214.87218.14253,545
6/16/2015214.17216.82213.72216.44226,111
6/15/2015213.67214.37212.65214.00227,135
6/12/2015214.48215.73213.55214.37223,062
6/11/2015214.45215.40210.18214.27378,923
6/10/2015211.71215.49210.06213.47356,345
6/9/2015213.51214.62211.13211.51309,037
6/8/2015214.96216.06213.21213.89206,998
6/5/2015214.39216.14211.96214.46322,981
6/4/2015216.04217.20214.97216.08387,584
6/3/2015221.53223.74216.42216.77343,905
6/2/2015225.37225.39221.09221.77389,280
6/1/2015223.17226.56222.41226.26275,081
5/29/2015225.27225.62222.11222.62525,487
5/28/2015224.03225.40223.24224.98251,168
5/27/2015220.39224.47220.07224.00283,618
5/26/2015221.79222.45219.01219.40350,846
5/22/2015221.90223.81220.32221.81207,731
5/21/2015224.27224.27221.86222.21274,756
5/20/2015224.62225.90223.28224.23696,806
5/19/2015224.47225.47222.82224.05218,119
5/18/2015225.11226.22223.52224.89213,564
5/15/2015225.47226.58224.07226.30390,796
5/14/2015220.20224.75219.20224.64365,919
5/13/2015223.24225.73218.94219.53456,171
5/12/2015220.08223.14218.70222.32354,191
5/11/2015226.85229.55220.82221.20610,546
5/8/2015225.76231.44225.34227.44309,373
5/7/2015225.28227.08220.78224.19437,713
5/6/2015218.97220.83218.02219.86268,770
5/5/2015224.56224.90219.01219.32348,755
5/4/2015225.68227.28225.06225.86266,280
5/1/2015223.38226.65223.38224.63334,617
4/30/2015223.50225.74220.46221.95391,300
4/29/2015227.62228.91223.95224.82195,692
4/28/2015227.69229.80226.55229.50223,041
4/27/2015228.76230.48227.26228.03453,108
4/24/2015227.50228.45226.16227.01330,627
4/23/2015226.80229.05226.80227.75289,273
4/22/2015224.96228.40223.99226.78205,555
4/21/2015224.32226.32224.12225.15239,060
4/20/2015222.49225.00221.80223.13192,737
4/17/2015222.26223.53220.95222.46216,870
4/16/2015221.12224.38220.75223.31198,762
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!