Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Essex Property Trust, Inc. Common Stock (NY:ESS)

271.90 -1.49 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2025	272.33	278.50	271.24	271.90	615,790	-1.49(-0.55%)
Apr 15, 2025	274.03	277.79	273.02	273.39	697,507	+0.73(+0.27%)
Apr 14, 2025	265.48	273.33	264.56	272.66	596,782	+9.18(+3.48%)
Apr 11, 2025	259.96	266.05	254.78	263.48	552,261	+0.63(+0.24%)
Apr 10, 2025	269.25	274.04	258.63	262.85	737,138	-9.10(-3.35%)
Apr 09, 2025	249.00	273.13	243.85	271.95	892,648	+17.30(+6.79%)
Apr 08, 2025	270.27	270.27	251.68	254.65	563,007	-7.74(-2.95%)
Apr 07, 2025	268.13	276.46	256.18	262.39	708,841	-8.64(-3.19%)
Apr 04, 2025	288.38	289.91	270.93	271.03	686,909	-23.32(-7.92%)
Apr 03, 2025	305.37	307.00	292.59	294.35	627,201	-12.85(-4.18%)
Apr 02, 2025	304.13	308.52	302.43	307.20	516,037	+1.69(+0.55%)
Apr 01, 2025	306.99	308.15	301.70	305.51	411,415	-1.06(-0.35%)
Mar 31, 2025	304.73	309.07	302.80	306.57	568,089	+0.57(+0.19%)
Mar 28, 2025	306.84	306.84	303.27	306.00	288,731	+1.20(+0.39%)
Mar 27, 2025	306.96	310.10	304.30	304.80	287,599	-1.43(-0.47%)
Mar 26, 2025	304.09	307.27	302.54	306.23	574,732	+3.22(+1.06%)
Mar 25, 2025	305.16	308.22	300.12	303.01	376,238	-2.21(-0.72%)
Mar 24, 2025	301.25	305.51	299.43	305.22	454,640	+5.16(+1.72%)
Mar 21, 2025	301.30	303.51	295.85	300.06	849,614	-2.02(-0.67%)
Mar 20, 2025	300.45	303.51	297.33	302.08	445,325	+2.83(+0.95%)
Mar 19, 2025	298.77	301.68	296.24	299.25	354,624	+0.35(+0.12%)
Mar 18, 2025	300.59	302.67	295.25	298.90	435,971	-1.39(-0.46%)
Mar 17, 2025	294.59	301.97	294.59	300.29	403,813	+5.28(+1.79%)
Mar 14, 2025	290.34	295.80	289.08	295.01	578,985	+6.39(+2.21%)
Mar 13, 2025	292.98	294.24	287.22	288.62	332,696	-4.26(-1.45%)
Mar 12, 2025	294.64	295.72	291.03	292.88	350,572	-2.66(-0.90%)
Mar 11, 2025	300.80	300.80	291.70	295.54	487,356	-3.58(-1.20%)
Mar 10, 2025	300.87	304.57	298.26	299.12	483,409	-2.62(-0.87%)
Mar 07, 2025	302.24	306.75	299.52	301.74	554,556	+0.30(+0.10%)
Mar 06, 2025	305.34	305.34	298.10	301.44	398,076	-6.78(-2.20%)
Mar 05, 2025	303.95	308.66	303.00	308.22	275,846	+0.63(+0.20%)
Mar 04, 2025	314.09	316.29	307.22	307.59	392,719	-6.26(-1.99%)
Mar 03, 2025	311.64	315.70	311.17	313.85	468,302	+2.28(+0.73%)
Feb 28, 2025	306.79	312.10	306.38	311.57	884,945	+7.66(+2.52%)
Feb 27, 2025	300.96	305.78	300.96	303.91	297,602	+2.36(+0.78%)
Feb 26, 2025	301.30	305.00	300.52	301.55	308,465	+0.31(+0.10%)
Feb 25, 2025	299.56	303.03	299.56	301.24	357,170	+2.77(+0.93%)
Feb 24, 2025	295.53	301.46	292.20	298.47	591,884	+3.73(+1.27%)
Feb 21, 2025	295.23	296.39	291.66	294.74	456,279	+0.33(+0.11%)
Feb 20, 2025	290.63	295.28	289.92	294.41	492,882	+3.21(+1.10%)
Feb 19, 2025	288.04	292.90	288.04	291.20	637,675	+0.42(+0.14%)
Feb 18, 2025	288.08	292.02	287.37	290.78	595,030	+2.41(+0.84%)
Feb 14, 2025	291.86	293.79	287.68	288.37	441,879	-3.25(-1.11%)
Feb 13, 2025	291.21	292.43	289.67	291.62	422,322	+1.20(+0.41%)
Feb 12, 2025	285.85	294.05	285.85	290.42	356,728	-1.17(-0.40%)
Feb 11, 2025	287.93	291.62	287.71	291.59	460,758	+0.38(+0.13%)
Feb 10, 2025	292.08	292.69	286.82	291.21	422,751	-0.93(-0.32%)
Feb 07, 2025	298.05	299.66	291.55	292.14	444,466	-5.93(-1.99%)
Feb 06, 2025	296.68	300.34	295.50	298.07	683,882	+2.28(+0.77%)
Feb 05, 2025	283.00	297.26	282.87	295.79	790,919	+8.65(+3.01%)
Feb 04, 2025	284.02	287.96	281.11	287.14	530,855	+2.75(+0.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Essex Property Trust, Inc. Common Stock (NY:ESS)

Historical Prices