ESS - ESSEX PROPERTY TRUST, INC.
Close
271.07
-0.995 -0.367%
Share volume: 17,850
Last Updated: Wed 08 Jan 2025 08:29:55 PM CET
Lessors of Residential Buildings and Dwellings :
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$272.06
-1.00
-0.37%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/07/2025 | $274.72 | $274.72 | $275.75 | $275.75 | $269.56 | $269.56 | $270.06 | $270.06 | 606,744 | $505,053.00 |
| 01/06/2025 | $281.86 | $281.86 | $284.41 | $284.41 | $272.14 | $272.14 | $272.79 | $272.79 | 371,728 | $371,728.00 |
| 01/03/2025 | $279.91 | $279.91 | $284.68 | $284.68 | $279.45 | $279.45 | $284.25 | $284.25 | 331,220 | $331,220.00 |
| 01/02/2025 | $282.40 | $282.40 | $284.62 | $284.62 | $279.08 | $279.08 | $279.52 | $279.52 | 282,743 | $282,743.00 |
| 12/31/2024 | $284.31 | $281.87 | $285.71 | $283.26 | $282.25 | $279.83 | $285.44 | $282.99 | 339,962 | $339,962.00 |
| 12/30/2024 | $282.32 | $279.90 | $283.62 | $281.19 | $278.74 | $276.35 | $282.80 | $280.37 | 249,517 | $249,517.00 |
| 12/27/2024 | $285.90 | $283.45 | $288.55 | $286.07 | $283.43 | $281.00 | $284.43 | $281.99 | 298,667 | $298,667.00 |
| 12/26/2024 | $286.18 | $283.72 | $289.20 | $286.72 | $285.72 | $283.26 | $287.71 | $285.24 | 231,604 | $231,604.00 |