ESS - ESSEX PROPERTY TRUST, INC.
Close
287.93
-0.510 -0.177%
Share volume: 5,965
Last Updated: Thu 26 Dec 2024 08:30:02 PM CET
Lessors of Residential Buildings and Dwellings :
-0.15%
PREVIOUS CLOSE
CHG
CHG%
$288.44
-0.51
-0.18%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $284.60 | $284.60 | $286.81 | $286.81 | $282.27 | $282.27 | $286.79 | $286.79 | 121,587 | $120,735.00 |
| 12/23/2024 | $282.31 | $282.31 | $284.94 | $284.94 | $281.10 | $281.10 | $284.33 | $284.33 | 386,497 | $386,497.00 |
| 12/20/2024 | $280.42 | $280.42 | $287.25 | $287.25 | $280.31 | $280.31 | $283.76 | $283.76 | 1,417,592 | $1,336,255.00 |
| 12/19/2024 | $283.62 | $283.62 | $287.00 | $287.00 | $278.14 | $278.14 | $279.01 | $279.01 | 448,814 | $448,814.00 |
| 12/18/2024 | $293.75 | $293.75 | $297.96 | $297.96 | $283.70 | $283.70 | $283.99 | $283.99 | 430,649 | $430,649.00 |
| 12/17/2024 | $295.00 | $295.00 | $297.37 | $297.37 | $292.71 | $292.71 | $294.10 | $294.10 | 509,245 | $509,245.00 |
| 12/16/2024 | $300.02 | $300.02 | $303.52 | $303.52 | $298.73 | $298.73 | $299.05 | $299.05 | 320,500 | $320,500.00 |
| 12/13/2024 | $301.41 | $301.41 | $303.25 | $303.25 | $298.55 | $298.55 | $299.79 | $299.79 | 213,399 | $213,399.00 |