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 |
| 6 Feb 2019 |
USD |
276.16 |
276.58 |
274.62 |
274.9 |
274.9 |
+0.2 (+0.07%)
|
26 |
| 5 Feb 2019 |
USD |
273.85 |
274.7 |
272.13 |
274.7 |
274.7 |
+1.32 (+0.48%)
|
29 |
| 4 Feb 2019 |
USD |
269.99 |
273.38 |
268.48 |
273.38 |
273.38 |
+13.2 (+5.07%)
|
19 |
| 22 Jan 2019 |
USD |
260.06 |
261.44 |
259.47 |
260.18 |
260.18 |
+23.59 (+9.97%)
|
66 |
| 3 Jan 2019 |
USD |
236.59 |
236.59 |
236.59 |
236.59 |
236.59 |
-15.16 (-6.02%)
|
14 |
| 24 Dec 2018 |
USD |
251.75 |
251.75 |
251.75 |
251.75 |
251.75 |
-9.93 (-3.79%)
|
5 |
| 30 Nov 2018 |
USD |
261.59 |
261.85 |
259.36 |
261.68 |
261.68 |
+5.14 (+2.00%)
|
131 |
| 23 Nov 2018 |
USD |
256.54 |
256.54 |
256.54 |
256.54 |
256.54 |
+2.51 (+0.99%)
|
12 |
| 12 Nov 2018 |
USD |
254.03 |
254.03 |
254.03 |
254.03 |
254.03 |
-1.62 (-0.63%)
|
1 |
| 7 Nov 2018 |
USD |
253.6 |
255.65 |
253.6 |
255.65 |
255.65 |
+12.44 (+5.11%)
|
200 |
| 12 Oct 2018 |
USD |
243.21 |
243.21 |
243.21 |
243.21 |
243.21 |
+1.58 (+0.65%)
|
10 |
| 26 Sep 2018 |
USD |
241.84 |
241.92 |
240.8 |
241.63 |
241.63 |
+1.02 (+0.42%)
|
431 |
| 24 Sep 2018 |
USD |
247.24 |
247.56 |
239.75 |
240.61 |
240.61 |
-7.28 (-2.94%)
|
200 |
| 21 Sep 2018 |
USD |
246.26 |
248.42 |
246.23 |
247.89 |
247.89 |
+3.69 (+1.51%)
|
35 |
| 20 Sep 2018 |
USD |
245 |
245 |
243.28 |
244.2 |
244.2 |
-0.57 (-0.23%)
|
31 |
| 18 Sep 2018 |
USD |
247.14 |
247.14 |
244.77 |
244.77 |
244.77 |
-4.72 (-1.89%)
|
10 |
| 12 Sep 2018 |
USD |
248.99 |
249.505 |
248.495 |
249.49 |
249.49 |
+1.3 (+0.52%)
|
52 |
| 11 Sep 2018 |
USD |
248.19 |
248.19 |
248.19 |
248.19 |
248.19 |
-1.02 (-0.41%)
|
100 |
| 10 Sep 2018 |
USD |
249.21 |
249.21 |
249.21 |
249.21 |
249.21 |
+5.32 (+2.18%)
|
100 |
| 5 Sep 2018 |
USD |
243.89 |
243.89 |
243.89 |
243.89 |
243.89 |
-1.05 (-0.43%)
|
5 |
| 28 Aug 2018 |
USD |
244.94 |
244.94 |
244.94 |
244.94 |
244.94 |
+2.36 (+0.97%)
|
100 |
| 17 Aug 2018 |
USD |
242.5 |
242.58 |
242.5 |
242.58 |
242.58 |
+6.67 (+2.83%)
|
100 |
| 16 Jul 2018 |
USD |
235.91 |
235.91 |
235.91 |
235.91 |
235.91 |
-7.3 (-3.00%)
|
48 |
| 12 Jul 2018 |
USD |
242.61 |
243.21 |
242.19 |
243.21 |
243.21 |
+10.21 (+4.38%)
|
56 |
| 21 Jun 2018 |
USD |
232.99 |
233.19 |
232.99 |
233 |
233 |
-9.61 (-3.96%)
|
21,947 |
| 7 Jun 2018 |
USD |
242.61 |
242.61 |
242.61 |
242.61 |
242.61 |
+9.83 (+4.22%)
|
1 |
| 22 May 2018 |
USD |
232.78 |
232.78 |
232.78 |
232.78 |
232.78 |
+3.91 (+1.71%)
|
0 |
| 21 May 2018 |
USD |
228.87 |
228.87 |
228.87 |
228.87 |
228.87 |
+1.47 (+0.65%)
|
0 |
| 18 May 2018 |
USD |
227.4 |
227.4 |
227.4 |
227.4 |
227.4 |
-2.73 (-1.19%)
|
0 |
| 17 May 2018 |
USD |
230.13 |
230.13 |
230.13 |
230.13 |
230.13 |
-3.65 (-1.56%)
|
0 |
