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

Markets:

Overview

News

Currencies

International

Treasuries

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

286.63 -0.13 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	284.36	287.16	282.15	286.63	528,926	-0.13(-0.05%)
Jul 10, 2025	285.01	288.95	281.42	286.76	374,542	+1.98(+0.70%)
Jul 09, 2025	285.90	287.61	284.42	284.78	468,134	-1.20(-0.42%)
Jul 08, 2025	281.66	287.24	280.71	285.98	393,853	+2.39(+0.84%)
Jul 07, 2025	284.47	287.85	281.58	283.59	293,673	-0.61(-0.21%)
Jul 03, 2025	282.91	285.87	277.69	284.20	194,453	+0.80(+0.28%)
Jul 02, 2025	283.76	284.75	278.40	283.40	433,397	-1.37(-0.48%)
Jul 01, 2025	283.33	287.37	276.88	284.77	677,324	+1.37(+0.48%)
Jun 30, 2025	282.50	283.62	277.37	283.40	559,515	-2.01(-0.70%)
Jun 27, 2025	289.11	291.02	283.59	285.41	579,734	-2.31(-0.80%)
Jun 26, 2025	283.68	288.29	280.20	287.72	603,042	+5.82(+2.06%)
Jun 25, 2025	282.84	286.13	278.04	281.90	666,167	-4.13(-1.44%)
Jun 24, 2025	289.07	289.07	284.21	286.03	487,081	+0.23(+0.08%)
Jun 23, 2025	284.30	288.17	281.43	285.80	299,340	+1.46(+0.51%)
Jun 20, 2025	284.89	287.20	281.69	284.34	607,549	+0.33(+0.12%)
Jun 18, 2025	284.12	286.33	282.86	284.01	327,786	+0.47(+0.17%)
Jun 17, 2025	285.14	285.96	282.03	283.54	334,195	-1.61(-0.56%)
Jun 16, 2025	286.91	287.17	283.76	285.15	267,721	+0.69(+0.24%)
Jun 13, 2025	286.67	290.00	281.58	284.46	438,329	-5.29(-1.83%)
Jun 12, 2025	286.36	289.82	284.65	289.75	574,916	+3.56(+1.24%)
Jun 11, 2025	288.17	289.06	284.77	286.19	648,754	-1.68(-0.58%)
Jun 10, 2025	285.23	288.16	284.54	287.87	655,918	+4.15(+1.46%)
Jun 09, 2025	278.45	285.60	276.98	283.72	399,113	+4.63(+1.66%)
Jun 06, 2025	279.19	282.57	276.31	279.09	344,969	+0.95(+0.34%)
Jun 05, 2025	282.21	284.26	277.74	278.14	676,800	-4.62(-1.63%)
Jun 04, 2025	279.38	284.27	278.22	282.76	562,755	+1.93(+0.69%)
Jun 03, 2025	283.16	283.51	277.79	280.83	609,337	-3.83(-1.35%)
Jun 02, 2025	281.56	285.00	277.22	284.66	412,823	+0.76(+0.27%)
May 30, 2025	279.80	284.75	278.11	283.90	820,600	+1.82(+0.65%)
May 29, 2025	278.66	283.24	277.66	282.08	416,011	+3.91(+1.41%)
May 28, 2025	275.44	278.57	273.80	278.17	479,571	+3.57(+1.30%)
May 27, 2025	272.34	275.81	269.43	274.60	394,898	+5.13(+1.90%)
May 23, 2025	272.87	272.99	269.10	269.47	411,902	-4.29(-1.57%)
May 22, 2025	278.64	278.64	273.00	273.76	242,998	-4.07(-1.46%)
May 21, 2025	286.52	286.52	277.42	277.83	693,384	-9.67(-3.36%)
May 20, 2025	284.29	289.12	282.37	287.50	484,909	+1.01(+0.35%)
May 19, 2025	285.42	288.07	284.86	286.49	189,542	-2.22(-0.77%)
May 16, 2025	286.25	288.91	283.21	288.71	422,440	+3.28(+1.15%)
May 15, 2025	279.72	285.44	277.83	285.43	379,238	+6.79(+2.44%)
May 14, 2025	280.46	280.46	275.50	278.64	447,709	-2.16(-0.77%)
May 13, 2025	286.25	286.25	278.33	280.80	380,793	-5.50(-1.92%)
May 12, 2025	285.42	287.69	284.25	286.30	238,942	+3.61(+1.28%)
May 09, 2025	281.56	283.44	275.88	282.69	214,022	+1.04(+0.37%)
May 08, 2025	286.03	286.58	281.43	281.65	438,298	-3.29(-1.15%)
May 07, 2025	286.88	288.52	284.65	284.94	608,883	-1.29(-0.45%)
May 06, 2025	287.30	287.73	283.72	286.23	213,141	-2.08(-0.72%)
May 05, 2025	291.26	293.29	286.43	288.31	653,297	-4.51(-1.54%)
May 02, 2025	288.01	293.85	288.01	292.82	413,258	+8.35(+2.94%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices