Historical Data for Essex Property Trust Inc. (ESS)

$ 199.06   -2.98 (-1.47%) Volume: 389.46k 4:02 PM EDT Oct 19, 2020
After Hours:  $ 199.06 0.00 (0.00%) Volume: 11.15k 4:41 PM EDT Oct 19, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/19/20 202.93 203.30 198.66 199.06 389.19k -2.98 -1.47% 199.06 77.71m 9,769
10/16/20 204.35 204.88 200.24 202.04 401.3k -2.65 -1.29% 202.04 81.2m 9,023
10/15/20 205.41 207.73 204.57 204.69 304.59k -2.20 -1.06% 204.69 62.59m 7,637
10/14/20 210.63 210.63 205.35 206.89 341.96k -2.60 -1.24% 206.89 70.78m 8,426
10/13/20 213.96 218.29 208.742 209.49 413.28k -7.46 -3.44% 209.49 87.66m 7,728
10/12/20 215.56 217.89 213.60 216.95 251.33k 1.50 0.70% 216.95 54.35m 6,504
10/09/20 217.75 218.325 213.045 215.45 355.16k -0.53 -0.25% 215.45 76.55m 9,625
10/08/20 212.06 216.87 211.17 215.98 336.86k 5.57 2.65% 215.98 72.51m 7,684
10/07/20 211.30 212.36 207.23 210.41 470.26k -0.36 -0.17% 210.41 98.8m 9,412
10/06/20 214.73 214.73 209.44 210.77 489.42k -2.63 -1.23% 210.77 103.56m 9,871
10/05/20 213.89 214.84 208.82 213.40 677.74k 1.30 0.61% 213.40 144.49m 9,499
10/02/20 203.84 213.56 200.67 212.10 741.34k 5.28 2.55% 212.10 155.69m 12,508
10/01/20 201.03 206.99 201.00 206.82 431.98k 6.03 3.00% 206.82 88.47m 9,531
09/30/20 201.58 203.04 198.41 200.79 438.66k 1.19 0.60% 200.79 88.1m 9,842
09/29/20 205.00 206.33 198.985 199.60 330.39k -5.8425 -2.84% 199.60 66.29m 10,473
09/28/20 208.07 209.57 205.29 207.52 399.86k 3.3759 1.67% 205.4425 83.07m 9,643
09/25/20 198.44 204.35 198.08 204.11 296.13k 5.0786 2.58% 202.0667 59.94m 9,616
09/24/20 202.00 203.57 198.32 198.98 431.57k -2.9205 -1.46% 196.988 86.3m 11,568
09/23/20 207.57 209.49 201.66 201.93 396.08k -5.4944 -2.67% 199.9085 80.64m 9,828
09/22/20 204.53 208.61 204.53 207.48 437.46k 3.1383 1.55% 205.4029 90.63m 9,952
09/21/20 209.00 209.79 203.80 204.31 443.51k -7.0586 -3.37% 202.2647 91.01m 11,317