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 )

288.62 -4.26 (-1.45%)

Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2025	281.12	287.39	280.33	284.39	406,996	-0.18(-0.06%)
Jan 31, 2025	280.80	284.69	278.27	284.57	534,526	+3.41(+1.21%)
Jan 30, 2025	279.75	283.41	278.84	281.16	290,348	+4.54(+1.64%)
Jan 29, 2025	281.27	282.65	275.76	276.62	282,949	-4.58(-1.63%)
Jan 28, 2025	282.36	286.31	280.29	281.20	271,049	-1.89(-0.67%)
Jan 27, 2025	279.00	286.72	278.27	283.09	431,781	+5.16(+1.86%)
Jan 24, 2025	276.33	278.44	274.45	277.93	411,064	+0.30(+0.11%)
Jan 23, 2025	279.66	280.23	274.45	277.63	461,073	-2.27(-0.81%)
Jan 22, 2025	282.03	282.99	278.61	279.90	426,719	-5.34(-1.87%)
Jan 21, 2025	284.33	287.14	282.44	285.24	363,541	+1.83(+0.65%)
Jan 17, 2025	284.60	285.20	282.62	283.41	364,616	-0.34(-0.12%)
Jan 16, 2025	284.05	284.28	280.08	283.75	338,849	+0.90(+0.32%)
Jan 15, 2025	289.75	291.48	281.64	282.85	499,657	-1.61(-0.57%)
Jan 14, 2025	283.08	288.40	282.80	284.46	505,839	+1.51(+0.53%)
Jan 13, 2025	274.57	284.22	274.00	282.95	781,208	+11.05(+4.06%)
Jan 10, 2025	270.15	277.42	269.50	271.90	1,105,590	-0.74(-0.27%)
Jan 08, 2025	270.39	273.10	267.95	272.64	541,322	+2.58(+0.96%)
Jan 07, 2025	274.72	275.75	269.56	270.06	606,727	-2.73(-1.00%)
Jan 06, 2025	281.86	284.41	272.14	272.79	371,726	-11.46(-4.03%)
Jan 03, 2025	279.91	284.68	279.45	284.25	331,220	+4.73(+1.69%)

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