ESS - ESSEX PROPERTY TRUST, INC.
284.57
2.350 0.826%
Share volume: 534,526
Last Updated: Fri 31 Jan 2025 10:00:00 PM CET
Lessors of Residential Buildings and Dwellings :
0.00%
PREVIOUS CLOSE
CHG
CHG%
$282.22
3.41
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/31/2025 | $280.80 | $280.80 | $284.69 | $284.69 | $278.27 | $278.27 | $284.57 | $284.57 | 534,526 | $531,013.00 |
| 01/30/2025 | $279.75 | $279.75 | $283.41 | $283.41 | $278.84 | $278.84 | $281.16 | $281.16 | 290,348 | $290,348.00 |
| 01/29/2025 | $281.27 | $281.27 | $282.65 | $282.65 | $275.76 | $275.76 | $276.62 | $276.62 | 282,949 | $282,949.00 |
| 01/28/2025 | $282.36 | $282.36 | $286.31 | $286.31 | $280.29 | $280.29 | $281.20 | $281.20 | 271,051 | $271,051.00 |
| 01/27/2025 | $279.00 | $279.00 | $286.72 | $286.72 | $278.27 | $278.27 | $283.09 | $283.09 | 431,781 | $431,781.00 |
| 01/24/2025 | $276.33 | $276.33 | $278.44 | $278.44 | $274.45 | $274.45 | $277.93 | $277.93 | 411,064 | $411,064.00 |
| 01/23/2025 | $279.66 | $279.66 | $280.23 | $280.23 | $274.45 | $274.45 | $277.63 | $277.63 | 461,073 | $461,073.00 |
| 01/22/2025 | $282.03 | $282.03 | $282.99 | $282.99 | $278.61 | $278.61 | $279.90 | $279.90 | 426,719 | $426,719.00 |
| 01/21/2025 | $284.33 | $284.33 | $287.14 | $287.14 | $282.44 | $282.44 | $285.24 | $285.24 | 363,545 | $363,545.00 |