Essex Property Trust Inc (ESS) Historical Stock Data
300.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESS is up 0.12% a day on average. There have been 15 days where Essex Property Trust Inc closed green and 15 days where ESS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 299.96 | 300.59 | ↑$0.63 (0.21%) | 297.57 | 300.97 | 244.19K |
| 2024-11-19 | 301.81 | 301.78 | ↓$0.03 (-0.01%) | 298.66 | 302.73 | 269.69K |
| 2024-11-18 | 300.63 | 302.54 | ↑$1.91 (0.64%) | 300.13 | 303.32 | 250.30K |
| 2024-11-15 | 302.67 | 301.76 | ↓$0.91 (-0.30%) | 299.67 | 303.59 | 328.60K |
| 2024-11-14 | 305.72 | 302.74 | ↓$2.98 (-0.97%) | 302.46 | 306.89 | 250.39K |
| 2024-11-13 | 303.63 | 307.28 | ↑$3.65 (1.20%) | 303.13 | 308.37 | 253.73K |
| 2024-11-12 | 304.05 | 300.81 | ↓$3.24 (-1.07%) | 300.73 | 305.55 | 253.17K |
| 2024-11-11 | 304.71 | 304.14 | ↓$0.57 (-0.19%) | 303.80 | 308.14 | 239.68K |
| 2024-11-08 | 298.32 | 304.66 | ↑$6.34 (2.13%) | 298.05 | 305.99 | 441.84K |
| 2024-11-07 | 293.76 | 296.54 | ↑$2.78 (0.95%) | 292.41 | 297.58 | 340.63K |
| 2024-11-06 | 294.23 | 293.76 | ↓$0.47 (-0.16%) | 290.56 | 299.48 | 836.44K |
| 2024-11-05 | 279.08 | 291.00 | ↑$11.92 (4.27%) | 276.22 | 291.01 | 364K |
| 2024-11-04 | 275.71 | 280.61 | ↑$4.90 (1.78%) | 275.60 | 280.71 | 361.47K |
| 2024-11-01 | 283.23 | 276.97 | ↓$6.26 (-2.21%) | 276.46 | 284.61 | 485.42K |
| 2024-10-31 | 291.07 | 283.86 | ↓$7.21 (-2.48%) | 283.71 | 291.42 | 594.19K |
| 2024-10-30 | 298.00 | 294.02 | ↓$3.98 (-1.34%) | 292.00 | 298.70 | 470.73K |
| 2024-10-29 | 299.76 | 298.43 | ↓$1.33 (-0.44%) | 295.99 | 299.93 | 342.51K |
| 2024-10-28 | 298.18 | 299.67 | ↑$1.49 (0.50%) | 296.46 | 300.43 | 319.86K |
| 2024-10-25 | 303.49 | 295.65 | ↓$7.84 (-2.58%) | 295.21 | 303.49 | 228.19K |
| 2024-10-24 | 301.44 | 301.76 | ↑$0.32 (0.11%) | 299.31 | 302.27 | 337.47K |
| 2024-10-23 | 294.39 | 299.96 | ↑$5.57 (1.89%) | 294.39 | 301.89 | 343.06K |
| 2024-10-22 | 290.91 | 293.40 | ↑$2.49 (0.86%) | 290.91 | 294.88 | 212.04K |
| 2024-10-21 | 293.42 | 291.37 | ↓$2.05 (-0.70%) | 288.94 | 295.12 | 346.30K |
| 2024-10-18 | 295.70 | 296.50 | ↑$0.80 (0.27%) | 294.60 | 297.69 | 198.75K |
| 2024-10-17 | 297.10 | 294.25 | ↓$2.85 (-0.96%) | 293.15 | 298.74 | 291.79K |
| 2024-10-16 | 292.86 | 297.48 | ↑$4.62 (1.58%) | 292.86 | 297.82 | 224.95K |
| 2024-10-15 | 292.93 | 292.62 | ↓$0.31 (-0.11%) | 291.96 | 297.10 | 471.57K |
| 2024-10-14 | 287.88 | 291.35 | ↑$3.47 (1.21%) | 286.27 | 292.00 | 192.85K |
| 2024-10-11 | 287.76 | 288.08 | ↑$0.32 (0.11%) | 284.86 | 288.11 | 312.23K |
| 2024-10-10 | 286.69 | 285.31 | ↓$1.38 (-0.48%) | 283.72 | 289.45 | 248.07K |
Create an account or log in to view more rows.
$ESS YALL READY????????
$ESS I warned everyone this company sucks
$ESS wow
$ESS Buy the dip
$ESS let it ride
$ESS LFGGGGGG
$ESS has just been halted from trading.
$ESS bear trap?
$ESS Holding.
$ESS YALL READY????????