Essex Property Trust, Inc. Historical Stock Prices

ESS 
$229.52
*  
2.21
0.97%
Get ESS Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading ESS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ESS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  227.29  229.74  225.93  229.52 392,812
01/29/2015 226.92 229.74 225.93 229.52 393,092
01/28/2015 229.79 231.69 227.25 227.31 489,489
01/27/2015 228.97 231.99 228.5 229.29 408,652
01/26/2015 228.24 230.49 227.715 230.11 437,181
01/23/2015 229.3 229.678 226.83 227.86 429,607
01/22/2015 225.92 229.18 225.27 228.82 486,978
01/21/2015 226.13 226.27 224.4 225.83 382,407
01/20/2015 230.16 230.42 225.2 226.11 330,384
01/16/2015 226.79 228.34 225.785 228.17 536,526
01/15/2015 225.92 227.61 225.49 227.27 401,365
01/14/2015 221.64 225.94 220.62 225.44 312,404
01/13/2015 222.19 223.66 220.402 222.44 389,549
01/12/2015 221.5 223.66 220.89 222.04 282,274
01/09/2015 219.4 221.56 218.279 220.62 335,925
01/08/2015 218.205 219.12 216.25 218.86 379,765
01/07/2015 214.22 217.69 213.53 217.46 620,525
01/06/2015 210.59 214.57 210.59 214.23 470,381
01/05/2015 209.66 212.215 209.29 211.19 350,671
01/02/2015 207.82 210.69 207.26 210.35 258,704
12/31/2014 211.16 211.907 206.35 206.6 251,578
12/30/2014 209.85 211.59 208.994 209.97 212,501
12/29/2014 211.39 213.19 209.8325 211.5 370,006
12/26/2014 210.57 212.29 210.57 211.53 136,162
12/24/2014 212.65 213.57 210.56 210.72 122,273
12/23/2014 213.61 214.43 212.31 212.58 356,702
12/22/2014 208.89 213.21 207.94 212.86 451,407
12/19/2014 208.25 209.51 207.74 208.16 635,658
12/18/2014 204.86 208.25 204.8 208.25 451,637
12/17/2014 201.84 205.08 201.43 204.97 474,407
12/16/2014 201.58 203.67 199.8301 201.68 317,464
12/15/2014 203.92 204.65 200.68 201.44 482,542
12/12/2014 205.51 206.88 203.81 203.82 383,653
12/11/2014 206.55 207.044 204.78 205.93 307,283
12/10/2014 205.3 206.36 203.95 205.63 291,125
12/09/2014 202.66 205.82 202.16 205.28 304,117
12/08/2014 202.64 205.4 201.59 203.75 198,541
12/05/2014 200.5 202.67 199.82 202.03 321,187
12/04/2014 202.26 203.41 201.13 203.22 288,248
12/03/2014 202.85 203.35 201.33 202.29 205,641
12/02/2014 201.31 203.575 199.3 203.24 246,918
12/01/2014 202.03 203.72 201.27 201.53 298,406
11/28/2014 203.27 205.14 201.9 202.41 193,825
11/26/2014 200.87 202.46 200.63 202.21 265,680
11/25/2014 200.3 200.84 199.93 200.13 417,062
11/24/2014 200.8 202.47 200.205 200.6 350,962
11/21/2014 199.52 200.6 199.19 200.37 911,225
11/20/2014 198.5 198.95 196.84 197.85 372,010
11/19/2014 201.69 201.69 197.76 197.86 308,564
11/18/2014 200.49 202.04 200.29 201.21 221,108
11/17/2014 199.56 201.2 198.8 200.52 261,571
11/14/2014 200.89 201.96 198.49 199.07 256,573
11/13/2014 201.25 202.588 200.02 200.52 467,718
11/12/2014 201.91 203.53 199.87 200.44 254,026
11/11/2014 202.7 203.02 200.79 202.33 226,188
11/10/2014 200.51 203.205 200.095 202.88 423,106
11/07/2014 201.35 201.77 199.93 200.54 481,080
11/06/2014 202.92 204.13 201.06 201.36 276,239
11/05/2014 204.88 205.21 201.42 202.68 412,729
11/04/2014 203.66 204.79 201.995 204.56 300,083
11/03/2014 201.38 203.74 200.62 203.58 511,495
10/31/2014 199.1 201.76 196.76 201.76 557,887
10/30/2014 194.76 196.76 194.01 196.76 261,248
10/29/2014 195.42 196.83 194.39 195.8 331,950
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?