Essex Property Trust, Inc. Historical Stock Prices

ESS 
$212.5
*  
2.01
0.95%
Get ESS Alerts
*Delayed - data as of Jun. 30, 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 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  212.15  214.47  209.89  212.50 415,183
06/30/2015 212.36 214.47 209.89 212.5 416,145
06/29/2015 213.97 216.1 210.38 210.49 343,517
06/26/2015 212.17 214.58 208.85 214.17 355,030
06/25/2015 215.08 216.98 213.11 213.3 286,587
06/24/2015 215.46 216.75 214.67 215.05 303,767
06/23/2015 217 217.34 214.62 215.1 252,087
06/22/2015 220.26 221.78 217.19 217.52 273,243
06/19/2015 221.02 221.37 218.4 219.71 468,805
06/18/2015 219.17 222.67 219.17 221.88 344,617
06/17/2015 216.49 218.59 214.865 218.14 253,545
06/16/2015 214.17 216.82 213.72 216.44 226,111
06/15/2015 213.67 214.37 212.65 214 227,135
06/12/2015 214.48 215.73 213.55 214.37 223,062
06/11/2015 214.45 215.4 210.18 214.27 378,923
06/10/2015 211.71 215.49 210.06 213.47 356,345
06/09/2015 213.51 214.62 211.13 211.51 308,637
06/08/2015 214.96 216.06 213.21 213.89 206,998
06/05/2015 214.39 216.135 211.96 214.46 322,981
06/04/2015 216.04 217.2 214.97 216.08 387,584
06/03/2015 221.53 223.74 216.42 216.77 343,905
06/02/2015 225.37 225.39 221.09 221.77 389,280
06/01/2015 223.17 226.56 222.41 226.26 275,081
05/29/2015 225.27 225.62 222.11 222.62 525,487
05/28/2015 224.03 225.395 223.24 224.98 251,168
05/27/2015 220.39 224.47 220.07 224 283,618
05/26/2015 221.79 222.45 219.01 219.4 350,846
05/22/2015 221.9 223.81 220.32 221.81 207,731
05/21/2015 224.27 224.27 221.86 222.21 274,756
05/20/2015 224.62 225.9 223.28 224.23 456,806
05/19/2015 224.47 225.47 222.82 224.05 218,119
05/18/2015 225.11 226.22 223.52 224.89 213,564
05/15/2015 225.47 226.58 224.07 226.3 390,796
05/14/2015 220.2 224.75 219.2 224.64 365,919
05/13/2015 223.24 225.73 218.94 219.53 452,376
05/12/2015 220.08 223.14 218.7 222.32 354,191
05/11/2015 226.85 229.5499 220.82 221.2 610,546
05/08/2015 225.76 231.44 225.34 227.44 307,970
05/07/2015 225.28 227.08 220.78 224.19 437,713
05/06/2015 218.97 220.83 218.02 219.86 268,770
05/05/2015 224.56 224.9 219.0101 219.32 348,755
05/04/2015 225.68 227.28 225.06 225.86 266,280
05/01/2015 223.38 226.65 223.38 224.63 334,617
04/30/2015 223.5 225.74 220.46 221.95 391,300
04/29/2015 227.62 228.91 223.95 224.82 195,692
04/28/2015 227.69 229.8 226.55 229.5 223,041
04/27/2015 228.76 230.48 227.26 228.03 453,108
04/24/2015 227.5 228.45 226.16 227.01 330,627
04/23/2015 226.8 229.05 226.8 227.75 289,273
04/22/2015 224.96 228.4 223.99 226.78 205,555
04/21/2015 224.32 226.32 224.1201 225.15 239,060
04/20/2015 222.49 225 221.8 223.13 191,183
04/17/2015 222.26 223.53 220.948 222.46 216,870
04/16/2015 221.12 224.38 220.75 223.31 198,762
04/15/2015 223.14 223.87 221.22 221.58 278,421
04/14/2015 221.86 224.65 221.86 223.02 186,143
04/13/2015 221.47 224.04 221.47 221.86 230,791
04/10/2015 222.65 224.88 221.56 222.19 205,988
04/09/2015 227.47 227.47 221.32 221.89 274,381
04/08/2015 227.17 228.96 227 228.15 238,594
04/07/2015 230.28 231.06 227.11 227.18 202,904
04/06/2015 230.51 231.9 229.85 230.93 277,776
04/02/2015 226.64 230.55 226.61 229.15 271,475
04/01/2015 230.18 231.25 226.42 227.12 436,549
03/31/2015 233.25 235.03 229.75 229.9 411,986
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?