Essex Property Trust Inc.
Sector:
Real Estate,
Industry:
Residential REITs
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Oct 2024 |
USD |
285.75 |
290.43 |
285.75 |
290.43 |
290.43 |
+2 (+0.69%)
|
180 |
| 3 Oct 2024 |
USD |
291.93 |
293.84 |
288.43 |
288.43 |
288.43 |
-3.37 (-1.15%)
|
45 |
| 2 Oct 2024 |
USD |
289.09 |
293.84 |
289.01 |
291.8 |
291.8 |
+0.595 (+0.20%)
|
287 |
| 1 Oct 2024 |
USD |
298.04 |
300.96 |
291.201 |
291.205 |
291.205 |
-3.935 (-1.33%)
|
150 |
| 30 Sep 2024 |
USD |
293.77 |
296.05 |
289.58 |
295.14 |
295.14 |
-1.11 (-0.37%)
|
331 |
| 27 Sep 2024 |
USD |
298.22 |
298.22 |
294.28 |
296.25 |
296.25 |
+1.09 (+0.37%)
|
152 |
| 26 Sep 2024 |
USD |
300.17 |
300.17 |
294.525 |
295.16 |
295.16 |
-4.15 (-1.39%)
|
140 |
| 25 Sep 2024 |
USD |
302.71 |
303.02 |
299.165 |
299.31 |
299.31 |
-2.36 (-0.78%)
|
57 |
| 24 Sep 2024 |
USD |
307.94 |
307.94 |
300.64 |
301.67 |
301.67 |
-6.52 (-2.12%)
|
260 |
| 23 Sep 2024 |
USD |
310.035 |
310.79 |
308.19 |
308.19 |
308.19 |
+0.288 (+0.09%)
|
21 |
| 20 Sep 2024 |
USD |
311.245 |
314.54 |
307.73 |
307.9018 |
307.9018 |
-3.748 (-1.20%)
|
51 |
| 19 Sep 2024 |
USD |
312.48 |
316.65 |
309.21 |
311.65 |
311.65 |
-2.84 (-0.90%)
|
85 |
| 18 Sep 2024 |
USD |
315.97 |
315.97 |
311.13 |
314.49 |
314.49 |
-0.57 (-0.18%)
|
33 |
| 17 Sep 2024 |
USD |
313.95 |
317.47 |
313.58 |
315.06 |
315.06 |
+0.17 (+0.05%)
|
49 |
| 16 Sep 2024 |
USD |
314.515 |
315.94 |
312.44 |
314.89 |
314.89 |
+2.47 (+0.79%)
|
105 |
| 13 Sep 2024 |
USD |
310.46 |
314.64 |
310.4 |
312.42 |
312.42 |
+4.07 (+1.32%)
|
21 |
| 12 Sep 2024 |
USD |
309.56 |
309.56 |
305.755 |
308.35 |
308.35 |
+1.51 (+0.49%)
|
62 |
| 11 Sep 2024 |
USD |
307.9 |
307.9 |
303.72 |
306.84 |
306.84 |
+1.6 (+0.52%)
|
119 |
| 10 Sep 2024 |
USD |
302.16 |
305.64 |
300.29 |
305.24 |
305.24 |
+5.41 (+1.80%)
|
16 |
| 9 Sep 2024 |
USD |
301.11 |
301.11 |
297.6 |
299.83 |
299.83 |
+4.33 (+1.47%)
|
18 |
| 6 Sep 2024 |
USD |
301.95 |
301.95 |
294.57 |
295.5 |
295.5 |
-6.55 (-2.17%)
|
78 |
| 5 Sep 2024 |
USD |
304.83 |
305.4756 |
300.17 |
302.05 |
302.05 |
+1.19 (+0.40%)
|
872 |
| 4 Sep 2024 |
USD |
301.38 |
306.07 |
300.46 |
300.86 |
300.86 |
-2.15 (-0.71%)
|
3 |
| 3 Sep 2024 |
USD |
302.75 |
303.9 |
299.03 |
303.01 |
303.01 |
+4.48 (+1.50%)
|
159 |
| 30 Aug 2024 |
USD |
300 |
300 |
296.03 |
298.53 |
298.53 |
-0.47 (-0.16%)
|
195 |
| 29 Aug 2024 |
USD |
296.05 |
299 |
294.44 |
299 |
299 |
+3.81 (+1.29%)
|
89 |
| 28 Aug 2024 |
USD |
297.05 |
297.54 |
295.19 |
295.19 |
295.19 |
+1.59 (+0.54%)
|
101 |
| 27 Aug 2024 |
USD |
294.24 |
294.24 |
291.89 |
293.6 |
293.6 |
-1.93 (-0.65%)
|
4 |
| 23 Aug 2024 |
USD |
289.06 |
295.69 |
289.06 |
295.53 |
295.53 |
+6.9 (+2.39%)
|
36 |
| 22 Aug 2024 |
USD |
290.23 |
290.23 |
287.73 |
288.63 |
288.63 |
+0.18 (+0.06%)
|
5 |
