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 |
| 21 Aug 2024 |
USD |
289.46 |
289.46 |
286.29 |
288.45 |
288.45 |
+1.55 (+0.54%)
|
7 |
| 20 Aug 2024 |
USD |
287 |
287 |
283.65 |
286.9 |
286.9 |
+2.02 (+0.71%)
|
1 |
| 19 Aug 2024 |
USD |
286.74 |
286.74 |
283.29 |
284.88 |
284.88 |
+2.92 (+1.04%)
|
13 |
| 16 Aug 2024 |
USD |
285.675 |
289.62 |
281.96 |
281.96 |
281.96 |
-3.74 (-1.31%)
|
509 |
| 15 Aug 2024 |
USD |
288.42 |
288.42 |
283.47 |
285.7 |
285.7 |
-2.79 (-0.97%)
|
98 |
| 14 Aug 2024 |
USD |
283.21 |
288.49 |
283.21 |
288.49 |
288.49 |
+3.659 (+1.28%)
|
133 |
| 13 Aug 2024 |
USD |
287.13 |
287.13 |
281.6 |
284.8312 |
284.8312 |
+4.851 (+1.73%)
|
17 |
| 12 Aug 2024 |
USD |
283.35 |
283.35 |
279.62 |
279.98 |
279.98 |
-1.71 (-0.61%)
|
66 |
| 9 Aug 2024 |
USD |
281.87 |
281.87 |
278.17 |
281.69 |
281.69 |
+1.52 (+0.54%)
|
15 |
| 8 Aug 2024 |
USD |
281.31 |
281.31 |
276.09 |
280.17 |
280.17 |
+0.09 (+0.03%)
|
14 |
| 6 Aug 2024 |
USD |
276.14 |
280.08 |
270.96 |
280.08 |
280.08 |
+0.435 (+0.16%)
|
37 |
| 5 Aug 2024 |
USD |
274.75 |
281.0477 |
274.75 |
279.645 |
279.645 |
-2.137 (-0.76%)
|
330 |
| 2 Aug 2024 |
USD |
286.7293 |
288.88 |
280.7783 |
281.7823 |
281.7823 |
+1.552 (+0.55%)
|
136 |
| 1 Aug 2024 |
USD |
283.57 |
283.57 |
279.07 |
280.23 |
280.23 |
+0.24 (+0.09%)
|
188 |
| 31 Jul 2024 |
USD |
264 |
287.89 |
264 |
279.99 |
279.99 |
-1.72 (-0.61%)
|
254 |
| 30 Jul 2024 |
USD |
288.05 |
288.05 |
281.71 |
281.71 |
281.71 |
-4.5 (-1.57%)
|
7 |
| 29 Jul 2024 |
USD |
288.87 |
288.87 |
282.61 |
286.21 |
286.21 |
-0.17 (-0.06%)
|
2 |
| 26 Jul 2024 |
USD |
285.074 |
286.38 |
284.35 |
286.38 |
286.38 |
+4.5 (+1.60%)
|
165 |
| 25 Jul 2024 |
USD |
286.058 |
288.77 |
281.18 |
281.88 |
281.88 |
-7.405 (-2.56%)
|
204 |
| 24 Jul 2024 |
USD |
291.2929 |
291.2929 |
288.7709 |
289.2855 |
289.2855 |
-1.349 (-0.46%)
|
570 |
| 23 Jul 2024 |
USD |
290.16 |
290.6477 |
289.1635 |
290.6342 |
290.6342 |
+4.374 (+1.53%)
|
1,448 |
| 22 Jul 2024 |
USD |
285.7 |
287.0874 |
285.7 |
286.26 |
286.26 |
+3.29 (+1.16%)
|
116 |
| 19 Jul 2024 |
USD |
287.18 |
287.18 |
282.97 |
282.97 |
282.97 |
-4.18 (-1.46%)
|
189 |
| 18 Jul 2024 |
USD |
281.04 |
288.87 |
281.04 |
287.15 |
287.15 |
+3.79 (+1.34%)
|
77 |
| 17 Jul 2024 |
USD |
282.46 |
283.47 |
280.074 |
283.36 |
283.36 |
+4.55 (+1.63%)
|
142 |
| 16 Jul 2024 |
USD |
277.1764 |
278.81 |
277.07 |
278.81 |
278.81 |
-0.45 (-0.16%)
|
269 |
| 15 Jul 2024 |
USD |
275.84 |
279.26 |
273.16 |
279.26 |
279.26 |
+4.24 (+1.54%)
|
128 |
| 12 Jul 2024 |
USD |
278.2342 |
281.52 |
274.34 |
275.02 |
275.02 |
-4.81 (-1.72%)
|
75 |
| 11 Jul 2024 |
USD |
279.94 |
282.545 |
278.63 |
279.83 |
279.83 |
+5.81 (+2.12%)
|
155 |
| 10 Jul 2024 |
USD |
275.6665 |
279.3 |
274.02 |
274.02 |
274.02 |
-1.4 (-0.51%)
|
76 |
