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 |
| 9 Nov 2020 |
USD |
269.29 |
269.29 |
269.29 |
269.29 |
269.29 |
+41.29 (+18.11%)
|
450 |
| 5 Nov 2020 |
USD |
228 |
228 |
228 |
228 |
228 |
+6.29 (+2.84%)
|
235 |
| 11 Aug 2020 |
USD |
225.62 |
225.81 |
221.71 |
221.71 |
221.71 |
+7.71 (+3.60%)
|
1,573 |
| 23 Jul 2020 |
USD |
214 |
214 |
214 |
214 |
214 |
-28.93 (-11.91%)
|
235 |
| 19 Jun 2020 |
USD |
242.93 |
242.93 |
242.93 |
242.93 |
242.93 |
-0.17 (-0.07%)
|
385 |
| 18 Jun 2020 |
USD |
243.1 |
243.1 |
243.1 |
243.1 |
243.1 |
-1.54 (-0.63%)
|
2,340 |
| 16 Jun 2020 |
USD |
244.64 |
244.64 |
244.64 |
244.64 |
244.64 |
-8.42 (-3.33%)
|
6,358 |
| 4 Jun 2020 |
USD |
253.06 |
253.06 |
253.06 |
253.06 |
253.06 |
+17.63 (+7.49%)
|
28 |
| 22 May 2020 |
USD |
235.43 |
235.43 |
235.43 |
235.43 |
235.43 |
-2.1 (-0.88%)
|
187 |
| 18 May 2020 |
USD |
235.69 |
237.53 |
235.69 |
237.53 |
237.53 |
-5.39 (-2.22%)
|
142 |
| 12 May 2020 |
USD |
242.92 |
242.92 |
242.92 |
242.92 |
242.92 |
+5.15 (+2.17%)
|
8 |
| 7 May 2020 |
USD |
237.77 |
237.77 |
237.77 |
237.77 |
237.77 |
-20.5 (-7.94%)
|
2,788 |
| 28 Apr 2020 |
USD |
257.85 |
259.125 |
257.85 |
258.27 |
258.27 |
+18.1 (+7.54%)
|
452 |
| 24 Apr 2020 |
USD |
240.23 |
240.23 |
239.815 |
240.17 |
240.17 |
+22.8 (+10.49%)
|
610 |
| 8 Apr 2020 |
USD |
217.655 |
217.79 |
217.155 |
217.37 |
217.37 |
-5.68 (-2.55%)
|
397 |
| 7 Apr 2020 |
USD |
223.05 |
223.05 |
223.05 |
223.05 |
223.05 |
+31.95 (+16.72%)
|
4 |
| 3 Apr 2020 |
USD |
191.1 |
191.1 |
191.1 |
191.1 |
191.1 |
-22.445 (-10.51%)
|
7 |
| 30 Mar 2020 |
USD |
213.5445 |
213.5445 |
213.5445 |
213.5445 |
213.5445 |
+1.544 (+0.73%)
|
123 |
| 20 Mar 2020 |
USD |
212 |
212 |
212 |
212 |
212 |
-112.17 (-34.60%)
|
633 |
| 18 Feb 2020 |
USD |
324.17 |
324.17 |
324.17 |
324.17 |
324.17 |
+12.27 (+3.93%)
|
2 |
| 4 Feb 2020 |
USD |
311.9 |
311.9 |
311.9 |
311.9 |
311.9 |
+2.96 (+0.96%)
|
8 |
| 28 Jan 2020 |
USD |
308.94 |
308.94 |
308.94 |
308.94 |
308.94 |
+6.54 (+2.16%)
|
4 |
| 13 Jan 2020 |
USD |
302.4 |
302.4 |
302.4 |
302.4 |
302.4 |
+4.59 (+1.54%)
|
74,800 |
| 23 Dec 2019 |
USD |
297.81 |
297.81 |
297.81 |
297.81 |
297.81 |
-11.467 (-3.71%)
|
67 |
| 11 Dec 2019 |
USD |
309.2773 |
309.2773 |
309.2773 |
309.2773 |
309.2773 |
-1.183 (-0.38%)
|
96 |
| 5 Dec 2019 |
USD |
310.7 |
310.7 |
310.46 |
310.46 |
310.46 |
-8.25 (-2.59%)
|
7 |
| 21 Nov 2019 |
USD |
318.71 |
318.71 |
318.71 |
318.71 |
318.71 |
+9.68 (+3.13%)
|
4 |
| 13 Nov 2019 |
USD |
309.03 |
309.03 |
309.03 |
309.03 |
309.03 |
-14.94 (-4.61%)
|
37,617 |
| 25 Oct 2019 |
USD |
323.97 |
323.97 |
323.97 |
323.97 |
323.97 |
-5.64 (-1.71%)
|
24 |
| 17 Oct 2019 |
USD |
329.61 |
329.61 |
329.61 |
329.61 |
329.61 |
+0.76 (+0.23%)
|
96 |
