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 |
| 2 Dec 2021 |
USD |
331.54 |
332.17 |
331.54 |
331.54 |
331.54 |
-4.305 (-1.28%)
|
0 |
| 1 Dec 2021 |
USD |
344.3 |
344.3 |
335.845 |
335.845 |
335.845 |
-9.255 (-2.68%)
|
24 |
| 29 Nov 2021 |
USD |
345.1 |
345.1 |
345.1 |
345.1 |
345.1 |
+4.41 (+1.29%)
|
9 |
| 26 Nov 2021 |
USD |
340.69 |
340.69 |
340.69 |
340.69 |
340.69 |
-8.76 (-2.51%)
|
5,133 |
| 23 Nov 2021 |
USD |
343.55 |
349.45 |
343.55 |
349.45 |
349.45 |
+11.25 (+3.33%)
|
1 |
| 17 Nov 2021 |
USD |
345.65 |
345.65 |
338.2 |
338.2 |
338.2 |
-13.54 (-3.85%)
|
17,376 |
| 16 Nov 2021 |
USD |
351.74 |
351.74 |
351.74 |
351.74 |
351.74 |
+3.68 (+1.06%)
|
1 |
| 15 Nov 2021 |
USD |
348.168 |
348.168 |
348.06 |
348.06 |
348.06 |
+3.06 (+0.89%)
|
12 |
| 12 Nov 2021 |
USD |
344.06 |
345 |
344.06 |
345 |
345 |
+3.791 (+1.11%)
|
1 |
| 11 Nov 2021 |
USD |
341.2089 |
341.2089 |
341.2089 |
341.2089 |
341.2089 |
+1.352 (+0.40%)
|
1 |
| 9 Nov 2021 |
USD |
339.857 |
339.857 |
339.857 |
339.857 |
339.857 |
+5.227 (+1.56%)
|
1 |
| 5 Nov 2021 |
USD |
334.63 |
334.63 |
334.63 |
334.63 |
334.63 |
+4.962 (+1.51%)
|
0 |
| 4 Nov 2021 |
USD |
338.01 |
338.01 |
329.668 |
329.668 |
329.668 |
-7.962 (-2.36%)
|
5 |
| 2 Nov 2021 |
USD |
337.63 |
337.63 |
337.63 |
337.63 |
337.63 |
+4.04 (+1.21%)
|
0 |
| 1 Nov 2021 |
USD |
340.7135 |
341 |
331.91 |
333.59 |
333.59 |
-9.09 (-2.65%)
|
8 |
| 29 Oct 2021 |
USD |
345.71 |
345.71 |
342.68 |
342.68 |
342.68 |
+0.82 (+0.24%)
|
1 |
| 27 Oct 2021 |
USD |
338.9188 |
341.8602 |
338.9188 |
341.8602 |
341.8602 |
+4.39 (+1.30%)
|
1 |
| 26 Oct 2021 |
USD |
334.806 |
337.52 |
334.806 |
337.47 |
337.47 |
+0.84 (+0.25%)
|
18 |
| 25 Oct 2021 |
USD |
336.63 |
336.63 |
336.63 |
336.63 |
336.63 |
+3.532 (+1.06%)
|
40 |
| 18 Oct 2021 |
USD |
331.91 |
333.098 |
331.91 |
333.098 |
333.098 |
+1.373 (+0.41%)
|
5 |
| 15 Oct 2021 |
USD |
331.725 |
331.725 |
331.725 |
331.725 |
331.725 |
-3.255 (-0.97%)
|
3 |
| 7 Oct 2021 |
USD |
334.89 |
334.98 |
334.89 |
334.98 |
334.98 |
+4.99 (+1.51%)
|
1 |
| 5 Oct 2021 |
USD |
329.99 |
329.99 |
329.99 |
329.99 |
329.99 |
+4.85 (+1.49%)
|
0 |
| 4 Oct 2021 |
USD |
325.14 |
325.14 |
324.9179 |
325.14 |
325.14 |
+5.06 (+1.58%)
|
1 |
| 1 Oct 2021 |
USD |
324.14 |
324.14 |
319.795 |
320.08 |
320.08 |
-11.13 (-3.36%)
|
4 |
| 23 Sep 2021 |
USD |
331.21 |
331.21 |
331.21 |
331.21 |
331.21 |
+5.36 (+1.64%)
|
33 |
| 13 Sep 2021 |
USD |
325.85 |
325.85 |
325.85 |
325.85 |
325.85 |
-5.73 (-1.73%)
|
12 |
| 9 Sep 2021 |
USD |
331.58 |
331.58 |
331.58 |
331.58 |
331.58 |
+3.755 (+1.15%)
|
0 |
| 7 Sep 2021 |
USD |
327.825 |
327.825 |
327.825 |
327.825 |
327.825 |
-4.235 (-1.28%)
|
19 |
| 2 Sep 2021 |
USD |
332.06 |
332.06 |
332.06 |
332.06 |
332.06 |
-2.825 (-0.84%)
|
11 |
