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 |
| 14 Nov 2022 |
USD |
213.995 |
213.995 |
213.67 |
213.67 |
213.67 |
-3.57 (-1.64%)
|
1 |
| 11 Nov 2022 |
USD |
218.69 |
219.12 |
217.24 |
217.24 |
217.24 |
+0.69 (+0.32%)
|
21 |
| 10 Nov 2022 |
USD |
214.9564 |
216.71 |
214.49 |
216.55 |
216.55 |
+7.2 (+3.44%)
|
265 |
| 9 Nov 2022 |
USD |
209.35 |
209.35 |
209.35 |
209.35 |
209.35 |
-0.21 (-0.10%)
|
3 |
| 8 Nov 2022 |
USD |
210.171 |
210.171 |
209.185 |
209.56 |
209.56 |
-1.49 (-0.71%)
|
93 |
| 7 Nov 2022 |
USD |
214.865 |
214.865 |
210.275 |
211.05 |
211.05 |
-0.88 (-0.42%)
|
128 |
| 4 Nov 2022 |
USD |
215.19 |
217.33 |
211.155 |
211.93 |
211.93 |
-0.35 (-0.16%)
|
138 |
| 3 Nov 2022 |
USD |
216.32 |
216.32 |
212.09 |
212.28 |
212.28 |
-10.91 (-4.89%)
|
1,164 |
| 2 Nov 2022 |
USD |
218.352 |
223.24 |
218.352 |
223.19 |
223.19 |
+1.805 (+0.82%)
|
56 |
| 1 Nov 2022 |
USD |
223.36 |
223.36 |
221.385 |
221.385 |
221.385 |
-0.805 (-0.36%)
|
4 |
| 31 Oct 2022 |
USD |
221.86 |
223.18 |
221.86 |
222.19 |
222.19 |
+2.31 (+1.05%)
|
475 |
| 28 Oct 2022 |
USD |
218.97 |
219.88 |
218.97 |
219.88 |
219.88 |
-3.215 (-1.44%)
|
119 |
| 27 Oct 2022 |
USD |
225.6926 |
227.2122 |
223.095 |
223.095 |
223.095 |
-10.835 (-4.63%)
|
61 |
| 25 Oct 2022 |
USD |
230.12 |
233.93 |
230.12 |
233.93 |
233.93 |
+6.36 (+2.79%)
|
1 |
| 24 Oct 2022 |
USD |
228.36 |
228.36 |
227.04 |
227.57 |
227.57 |
+0.233 (+0.10%)
|
1 |
| 21 Oct 2022 |
USD |
227.46 |
227.905 |
227.3368 |
227.3368 |
227.3368 |
-0.045 (-0.02%)
|
49 |
| 20 Oct 2022 |
USD |
227.93 |
227.93 |
227.382 |
227.382 |
227.382 |
+0.367 (+0.16%)
|
161 |
| 19 Oct 2022 |
USD |
227.18 |
227.18 |
227.015 |
227.015 |
227.015 |
+2.885 (+1.29%)
|
1 |
| 14 Oct 2022 |
USD |
232.6233 |
232.6233 |
224.13 |
224.13 |
224.13 |
+5.3 (+2.42%)
|
181 |
| 13 Oct 2022 |
USD |
218.83 |
218.83 |
218.83 |
218.83 |
218.83 |
-8.02 (-3.54%)
|
10 |
| 12 Oct 2022 |
USD |
226.85 |
226.85 |
226.85 |
226.85 |
226.85 |
+3.344 (+1.50%)
|
1,590 |
| 7 Oct 2022 |
USD |
223.428 |
228.69 |
223.428 |
223.5056 |
223.5056 |
-11.421 (-4.86%)
|
1,624 |
| 6 Oct 2022 |
USD |
234.9261 |
234.9261 |
234.9261 |
234.9261 |
234.9261 |
-3.397 (-1.43%)
|
110 |
| 5 Oct 2022 |
USD |
238.8897 |
239.4283 |
238.3233 |
238.3233 |
238.3233 |
-8.207 (-3.33%)
|
74 |
| 4 Oct 2022 |
USD |
248.3852 |
249.435 |
246.3701 |
246.5304 |
246.5304 |
+0.58 (+0.24%)
|
195 |
| 3 Oct 2022 |
USD |
247.44 |
247.44 |
243.06 |
245.95 |
245.95 |
+4.97 (+2.06%)
|
7 |
| 27 Sep 2022 |
USD |
242.44 |
242.44 |
239.45 |
240.98 |
240.98 |
+0.18 (+0.07%)
|
1,938 |
| 26 Sep 2022 |
USD |
240.8 |
240.8 |
240.8 |
240.8 |
240.8 |
-4.868 (-1.98%)
|
25 |
| 22 Sep 2022 |
USD |
247.63 |
247.63 |
245.668 |
245.668 |
245.668 |
-5.432 (-2.16%)
|
2,325 |
| 21 Sep 2022 |
USD |
251.1 |
251.1 |
251.1 |
251.1 |
251.1 |
-5.859 (-2.28%)
|
1,316 |
