Essex Property Trust Inc (ESS) Historical Stock Data
284.25 ↑4.73 (1.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESS is down -0.14% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 279.91 | 284.25 | ↑$4.34 (1.55%) | 279.45 | 284.68 | 331.22K |
| 2025-01-02 | 282.40 | 279.52 | ↓$2.88 (-1.02%) | 279.08 | 284.62 | 282.74K |
| 2024-12-31 | 284.31 | 285.44 | ↑$1.13 (0.40%) | 282.25 | 285.71 | 339.96K |
| 2024-12-30 | 282.32 | 282.80 | ↑$0.48 (0.17%) | 278.74 | 283.62 | 249.52K |
| 2024-12-27 | 285.90 | 284.43 | ↓$1.47 (-0.51%) | 283.43 | 288.55 | 298.67K |
| 2024-12-26 | 286.18 | 287.71 | ↑$1.53 (0.53%) | 285.72 | 289.20 | 231.60K |
| 2024-12-24 | 284.60 | 286.79 | ↑$2.19 (0.77%) | 282.27 | 286.81 | 121.59K |
| 2024-12-23 | 282.31 | 284.33 | ↑$2.02 (0.72%) | 281.10 | 284.94 | 386.41K |
| 2024-12-20 | 280.42 | 283.76 | ↑$3.34 (1.19%) | 280.31 | 287.25 | 1.42M |
| 2024-12-19 | 283.62 | 279.01 | ↓$4.61 (-1.63%) | 278.14 | 287.00 | 448.76K |
| 2024-12-18 | 293.75 | 283.99 | ↓$9.76 (-3.32%) | 283.70 | 297.96 | 430.65K |
| 2024-12-17 | 295.00 | 294.10 | ↓$0.90 (-0.31%) | 292.71 | 297.37 | 509.25K |
| 2024-12-16 | 300.02 | 299.05 | ↓$0.97 (-0.32%) | 298.73 | 303.52 | 320.50K |
| 2024-12-13 | 301.41 | 299.79 | ↓$1.62 (-0.54%) | 298.55 | 303.25 | 213.40K |
| 2024-12-12 | 298.23 | 302.30 | ↑$4.07 (1.36%) | 296.65 | 306.33 | 241.81K |
| 2024-12-11 | 300.13 | 298.04 | ↓$2.09 (-0.70%) | 296.82 | 302.00 | 293.93K |
| 2024-12-10 | 301.75 | 297.63 | ↓$4.12 (-1.37%) | 295.90 | 301.76 | 372.91K |
| 2024-12-09 | 299.83 | 301.00 | ↑$1.17 (0.39%) | 296.83 | 301.53 | 421.72K |
| 2024-12-06 | 301.65 | 300.10 | ↓$1.55 (-0.51%) | 298.46 | 301.66 | 318.99K |
| 2024-12-05 | 298.96 | 299.67 | ↑$0.71 (0.24%) | 298.89 | 302.31 | 261.83K |
| 2024-12-04 | 301.87 | 301.39 | ↓$0.48 (-0.16%) | 299.33 | 301.87 | 272.56K |
| 2024-12-03 | 305.50 | 301.00 | ↓$4.50 (-1.47%) | 300.96 | 305.50 | 322.90K |
| 2024-12-02 | 308.50 | 304.09 | ↓$4.41 (-1.43%) | 302.93 | 308.50 | 295.21K |
| 2024-11-29 | 313.31 | 310.46 | ↓$2.85 (-0.91%) | 309.66 | 313.70 | 238.72K |
| 2024-11-27 | 312.00 | 312.84 | ↑$0.84 (0.27%) | 311.52 | 314.65 | 220.72K |
| 2024-11-26 | 310.00 | 309.75 | ↓$0.25 (-0.08%) | 308.24 | 311.25 | 284.79K |
| 2024-11-25 | 306.87 | 309.60 | ↑$2.73 (0.89%) | 305.38 | 311.74 | 432.94K |
| 2024-11-22 | 304.63 | 305.53 | ↑$0.90 (0.30%) | 304.63 | 309.14 | 213.71K |
| 2024-11-21 | 300.62 | 304.34 | ↑$3.72 (1.24%) | 299.91 | 306.16 | 241.52K |
| 2024-11-20 | 299.96 | 300.59 | ↑$0.63 (0.21%) | 297.57 | 300.97 | 244.19K |
Create an account or log in to view more rows.
$ESS tomorrow will be an explosion day
I believe it!
$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.