$230.92 -0.26 (%) Essex Property Trust - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/2016230.50233.28227.50230.92460,966
9/22/2016232.18233.81230.07231.18430,207
9/21/2016226.12231.15224.35230.23602,229
9/20/2016226.78229.79225.65226.04251,463
9/19/2016222.63225.37222.48225.03186,468
9/16/2016221.16222.17220.37221.97440,546
9/15/2016220.35222.29219.29221.96337,139
9/14/2016219.48221.62218.23221.02295,420
9/13/2016223.22223.59218.63219.00466,825
9/12/2016219.32226.20218.67225.02460,340
9/9/2016220.16225.03219.05219.97451,179
9/8/2016229.52229.52226.63226.83516,125
9/7/2016229.67229.97227.09229.92227,086
9/6/2016225.95230.03224.65229.99244,081
9/2/2016227.88231.38225.15225.89325,090
9/1/2016226.84227.59225.64226.86261,688
8/31/2016225.57227.76224.36227.10410,587
8/30/2016225.67225.95223.00225.75235,141
8/29/2016222.71226.84222.71225.40241,812
8/26/2016225.78227.48220.59222.02285,310
8/25/2016223.53226.95222.07225.52256,844
8/24/2016224.45224.45221.40223.18169,043
8/23/2016224.58225.23223.36224.02192,767
8/22/2016225.10226.13223.02224.02180,809
8/19/2016226.74226.74223.21224.58287,192
8/18/2016227.40228.89226.26227.59212,167
8/17/2016230.29230.29225.13228.03301,542
8/16/2016230.59231.47229.02230.10279,176
8/15/2016229.28232.64229.28231.65279,796
8/12/2016228.69232.54227.58229.42384,232
8/11/2016232.62234.39226.58228.68449,123
8/10/2016233.97234.88231.47232.71248,788
8/9/2016233.51234.08231.87233.59367,474
8/8/2016230.99235.99230.61233.20314,138
8/5/2016229.81231.01228.35230.61200,190
8/4/2016230.93230.93229.11229.51236,893
8/3/2016231.86231.86229.65230.43283,724
8/2/2016233.70234.49230.80231.51343,615
8/1/2016233.74236.56233.02234.62485,970
7/29/2016221.47234.27221.47233.881,134,629
7/28/2016218.77222.43218.09220.59446,415
7/27/2016220.26221.00217.16218.81918,913
7/26/2016225.21225.91222.04222.73345,988
7/25/2016227.43228.90225.72226.40250,827
7/22/2016226.51228.08226.51226.99402,679
7/21/2016225.87226.51224.28226.44274,095
7/20/2016226.70226.70224.31226.35257,990
7/19/2016225.28226.59224.12226.59383,045
7/18/2016226.37227.60224.21225.63483,612
7/15/2016228.90229.89224.92226.60448,620
7/14/2016235.43235.43228.88229.54299,448
7/13/2016233.25234.49231.79234.26231,901
7/12/2016231.74233.02229.95232.07326,874
7/11/2016231.64232.26229.64231.33202,807
7/8/2016230.99232.57229.11231.33353,137
7/7/2016230.05230.05227.29228.76347,274
7/6/2016230.54231.91228.98230.06360,914
7/5/2016229.11232.47229.11231.21453,897
7/1/2016228.09229.64227.08228.65292,602
6/30/2016225.00228.09222.81228.09385,004
6/29/2016225.25227.09223.65224.52364,149
6/28/2016218.84223.28218.09223.23544,896
6/27/2016215.52219.38214.64218.55525,466
6/24/2016213.94219.59213.04216.90862,405
6/23/2016221.64221.74217.84218.45379,596
6/22/2016220.34221.81219.03220.22306,214
6/21/2016219.47220.78218.90219.88282,205
6/20/2016220.24221.57218.32218.64368,289
6/17/2016217.18218.90214.52218.04714,053
6/16/2016215.84217.58215.01217.47291,093
6/15/2016212.75217.68212.75216.38530,905
6/14/2016211.22213.46210.28212.27407,320
6/13/2016209.65213.40209.33211.36636,818
6/10/2016208.01210.05207.50209.34403,699
6/9/2016209.19210.92208.66209.26443,478
6/8/2016207.23209.63207.20209.19437,889
6/7/2016210.99212.38208.68209.20396,693
6/6/2016212.94214.19208.32210.00592,750
6/3/2016218.30220.00212.84213.241,072,513
6/2/2016218.71219.83216.42218.05541,009
6/1/2016225.50225.54218.10218.93805,157
5/31/2016226.85227.75224.39227.23371,248
5/27/2016227.44228.83225.38226.90262,719
5/26/2016225.62227.20224.52227.08273,753
5/25/2016223.86226.37222.28226.00426,745
5/24/2016224.05224.66222.16223.49349,072
5/23/2016223.31224.05221.97222.17196,557
5/20/2016222.74223.62221.16222.83322,288
5/19/2016221.86221.90219.46221.32283,051
5/18/2016223.79225.00220.35223.52433,738
5/17/2016229.04229.49222.81224.28451,879
5/16/2016228.62230.57227.13229.49306,838
5/13/2016229.68229.88227.04227.75242,633
5/12/2016230.78231.19227.56229.93323,857
5/11/2016236.09236.09229.92230.60335,572
5/10/2016235.00237.50233.20236.11518,280
5/9/2016232.39233.99232.39233.51377,528
5/6/2016228.91232.33225.79232.16305,774
5/5/2016227.30230.00227.09228.87298,137
5/4/2016221.84227.55221.50225.91406,915
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center