ESS - ESSEX PROPERTY TRUST, INC.
Close
282.95
-0.890 -0.315%
Share volume: 781,214
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
Lessors of Residential Buildings and Dwellings :
0.01%
PREVIOUS CLOSE
CHG
CHG%
$283.84
11.05
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $274.57 | $274.57 | $284.22 | $284.22 | $274.00 | $274.00 | $282.95 | $282.95 | 781,214 | $780,401.00 |
| 01/10/2025 | $270.15 | $270.15 | $277.42 | $277.42 | $269.51 | $269.51 | $271.90 | $271.90 | 1,105,590 | $1,105,590.00 |
| 01/08/2025 | $270.39 | $270.39 | $273.10 | $273.10 | $267.96 | $267.96 | $272.64 | $272.64 | 541,321 | $541,321.00 |
| 01/07/2025 | $274.72 | $274.72 | $275.75 | $275.75 | $269.56 | $269.56 | $270.06 | $270.06 | 606,744 | $606,744.00 |
| 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 |