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 |
| 12 Apr 2022 |
USD |
346.48 |
346.76 |
345.46 |
345.46 |
345.46 |
-4.998 (-1.43%)
|
1 |
| 29 Mar 2022 |
USD |
350.458 |
350.458 |
350.458 |
350.458 |
350.458 |
+11.523 (+3.40%)
|
6 |
| 16 Mar 2022 |
USD |
339.023 |
339.023 |
338.935 |
338.935 |
338.935 |
-0.247 (-0.07%)
|
7 |
| 15 Mar 2022 |
USD |
339.182 |
339.182 |
339.182 |
339.182 |
339.182 |
+21.582 (+6.80%)
|
4 |
| 28 Feb 2022 |
USD |
318.73 |
319.045 |
316.72 |
317.6 |
317.6 |
-2.8 (-0.87%)
|
5 |
| 25 Feb 2022 |
USD |
320.4 |
320.4 |
320.4 |
320.4 |
320.4 |
+12.23 (+3.97%)
|
5 |
| 24 Feb 2022 |
USD |
307.89 |
308.28 |
307.89 |
308.17 |
308.17 |
-10.93 (-3.43%)
|
12 |
| 15 Feb 2022 |
USD |
319.1 |
319.1 |
319.1 |
319.1 |
319.1 |
+4.48 (+1.42%)
|
4 |
| 14 Feb 2022 |
USD |
314.62 |
314.62 |
314.62 |
314.62 |
314.62 |
-12.7 (-3.88%)
|
0 |
| 10 Feb 2022 |
USD |
327.2925 |
327.3202 |
327.2925 |
327.3202 |
327.3202 |
+7.32 (+2.29%)
|
6 |
| 9 Feb 2022 |
USD |
320 |
320 |
320 |
320 |
320 |
-8.38 (-2.55%)
|
0 |
| 7 Feb 2022 |
USD |
328.01 |
328.38 |
328.01 |
328.38 |
328.38 |
-2.62 (-0.79%)
|
1 |
| 3 Feb 2022 |
USD |
330.0048 |
331 |
330.0048 |
331 |
331 |
-3 (-0.90%)
|
1 |
| 1 Feb 2022 |
USD |
332.5 |
334.01 |
332.5 |
334 |
334 |
+3.83 (+1.16%)
|
75 |
| 31 Jan 2022 |
USD |
330.465 |
330.53 |
330.17 |
330.17 |
330.17 |
+5.19 (+1.60%)
|
4 |
| 27 Jan 2022 |
USD |
324.98 |
324.98 |
324.98 |
324.98 |
324.98 |
-9.34 (-2.79%)
|
15 |
| 26 Jan 2022 |
USD |
334.32 |
334.32 |
334.32 |
334.32 |
334.32 |
+9.25 (+2.85%)
|
8 |
| 25 Jan 2022 |
USD |
325.505 |
325.505 |
325.07 |
325.07 |
325.07 |
-1.76 (-0.54%)
|
27 |
| 24 Jan 2022 |
USD |
328.12 |
328.12 |
326.83 |
326.83 |
326.83 |
-11.89 (-3.51%)
|
92 |
| 18 Jan 2022 |
USD |
343.63 |
343.67 |
338.72 |
338.72 |
338.72 |
-5.51 (-1.60%)
|
1 |
| 12 Jan 2022 |
USD |
344.23 |
344.23 |
344.23 |
344.23 |
344.23 |
-0.05 (-0.01%)
|
14 |
| 10 Jan 2022 |
USD |
343.9857 |
344.28 |
343.9857 |
344.28 |
344.28 |
-2.28 (-0.66%)
|
11 |
| 7 Jan 2022 |
USD |
346.56 |
346.56 |
346.56 |
346.56 |
346.56 |
+5.94 (+1.74%)
|
0 |
| 23 Dec 2021 |
USD |
340.62 |
340.62 |
340.62 |
340.62 |
340.62 |
-2.395 (-0.70%)
|
0 |
| 22 Dec 2021 |
USD |
343.35 |
343.385 |
342.76 |
343.015 |
343.015 |
+1.875 (+0.55%)
|
417 |
| 21 Dec 2021 |
USD |
340.75 |
341.14 |
340.75 |
341.14 |
341.14 |
-1.84 (-0.54%)
|
218 |
| 16 Dec 2021 |
USD |
342.98 |
342.98 |
342.98 |
342.98 |
342.98 |
-1.95 (-0.57%)
|
13 |
| 13 Dec 2021 |
USD |
344.93 |
344.93 |
344.93 |
344.93 |
344.93 |
-0.17 (-0.05%)
|
0 |
| 9 Dec 2021 |
USD |
345.1 |
345.1 |
345.1 |
345.1 |
345.1 |
-4.17 (-1.19%)
|
600 |
| 8 Dec 2021 |
USD |
349.39 |
349.39 |
349.23 |
349.27 |
349.27 |
+17.73 (+5.35%)
|
5 |
