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 |
| 1 Sep 2021 |
USD |
331.97 |
334.885 |
330.72 |
334.885 |
334.885 |
+18.905 (+5.98%)
|
60 |
| 23 Aug 2021 |
USD |
321.61 |
321.61 |
315.98 |
315.98 |
315.98 |
+0.46 (+0.15%)
|
178 |
| 18 Aug 2021 |
USD |
315.52 |
315.52 |
315.52 |
315.52 |
315.52 |
-1.22 (-0.39%)
|
39 |
| 17 Aug 2021 |
USD |
316.74 |
316.74 |
316.74 |
316.74 |
316.74 |
-2.34 (-0.73%)
|
15 |
| 16 Aug 2021 |
USD |
316.99 |
319.08 |
316.99 |
319.08 |
319.08 |
-2.979 (-0.92%)
|
3 |
| 11 Aug 2021 |
USD |
322.0589 |
322.0589 |
322.0589 |
322.0589 |
322.0589 |
+0.059 (+0.02%)
|
1 |
| 10 Aug 2021 |
USD |
321.99 |
322 |
321.99 |
322 |
322 |
-0.53 (-0.16%)
|
1 |
| 5 Aug 2021 |
USD |
324.75 |
324.75 |
322.53 |
322.53 |
322.53 |
-1.04 (-0.32%)
|
12 |
| 4 Aug 2021 |
USD |
323.57 |
323.57 |
323.57 |
323.57 |
323.57 |
-5.84 (-1.77%)
|
2 |
| 2 Aug 2021 |
USD |
328.9965 |
332.79 |
328.9965 |
329.41 |
329.41 |
-4.355 (-1.30%)
|
4 |
| 27 Jul 2021 |
USD |
332.76 |
333.765 |
332.76 |
333.765 |
333.765 |
+4.595 (+1.40%)
|
68 |
| 22 Jul 2021 |
USD |
329.17 |
329.17 |
329.17 |
329.17 |
329.17 |
+3.78 (+1.16%)
|
13 |
| 19 Jul 2021 |
USD |
325.39 |
325.39 |
325.39 |
325.39 |
325.39 |
-2.65 (-0.81%)
|
15 |
| 16 Jul 2021 |
USD |
328.095 |
328.095 |
328.04 |
328.04 |
328.04 |
+3.603 (+1.11%)
|
132 |
| 12 Jul 2021 |
USD |
324.4365 |
324.4365 |
324.4365 |
324.4365 |
324.4365 |
+16.837 (+5.47%)
|
3 |
| 6 Jul 2021 |
USD |
306.3 |
307.6 |
306.3 |
307.6 |
307.6 |
+5.78 (+1.92%)
|
1 |
| 1 Jul 2021 |
USD |
301.85 |
301.85 |
301.82 |
301.82 |
301.82 |
-1.73 (-0.57%)
|
9 |
| 29 Jun 2021 |
USD |
303.55 |
303.55 |
303.55 |
303.55 |
303.55 |
-5.46 (-1.77%)
|
11 |
| 18 Jun 2021 |
USD |
307.87 |
309.01 |
307.87 |
309.01 |
309.01 |
-3.23 (-1.03%)
|
28 |
| 15 Jun 2021 |
USD |
312.24 |
312.24 |
312.24 |
312.24 |
312.24 |
-0.085 (-0.03%)
|
10 |
| 8 Jun 2021 |
USD |
312.325 |
312.325 |
312.325 |
312.325 |
312.325 |
+0.535 (+0.17%)
|
2 |
| 7 Jun 2021 |
USD |
306.45 |
311.79 |
306.45 |
311.79 |
311.79 |
+6.051 (+1.98%)
|
9 |
| 2 Jun 2021 |
USD |
305.7395 |
305.7395 |
305.7395 |
305.7395 |
305.7395 |
+8.739 (+2.94%)
|
2 |
| 1 Jun 2021 |
USD |
296.98 |
297 |
296.41 |
297 |
297 |
+2.33 (+0.79%)
|
3 |
| 26 May 2021 |
USD |
294.86 |
294.86 |
294.67 |
294.67 |
294.67 |
+3.67 (+1.26%)
|
6 |
| 24 May 2021 |
USD |
290 |
291 |
290 |
291 |
291 |
+6.566 (+2.31%)
|
20 |
| 20 May 2021 |
USD |
284.525 |
284.525 |
284.4343 |
284.4343 |
284.4343 |
-4.276 (-1.48%)
|
127 |
| 17 May 2021 |
USD |
289.07 |
289.1 |
288.71 |
288.71 |
288.71 |
+0.68 (+0.24%)
|
2 |
| 12 May 2021 |
USD |
288.49 |
288.49 |
288.03 |
288.03 |
288.03 |
-1.28 (-0.44%)
|
142 |
| 11 May 2021 |
USD |
289.44 |
289.44 |
289.31 |
289.31 |
289.31 |
+4.83 (+1.70%)
|
75 |
