ESS (Essex Property Trust, Inc.) - Sector: Consumer Services / Industry: Real Estate Investment Trusts



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 317.99 317.77 317.70 318.20 0% 0.0692% 0.1571% 1,645 $522,731
2019-08-19 315.71 317.77 307.38 318.19 0.9691% 0.3146% 3.3973% 323,400 $102,766,818
2019-08-16 313.59 314.72 307.38 316.88 0.6685% 0.3071% 2.998% 396,800 $124,880,896
2019-08-15 308.45 312.63 307.38 313.31 1.7411% 0.3808% 1.8927% 285,700 $89,318,391
2019-08-14 312.66 307.28 306.63 313.40 -1.9246% -0.2075% 2.1602% 353,000 $108,469,839
2019-08-13 311.00 313.31 306.80 313.43 0.3298% -0.4099% 2.1153% 467,200 $146,378,432
2019-08-12 307.49 312.28 306.40 312.90 1.5479% -0.0098% 2.0773% 392,600 $122,601,127
2019-08-09 302.73 307.52 302.33 307.75 1.0881% -0.4865% 1.7612% 237,200 $72,943,744
2019-08-08 300.24 304.21 299.24 304.75 1.1807% -0.1409% 1.808% 267,300 $81,315,333
2019-08-07 298.21 300.66 294.85 303.56 0.4108% -0.4074% 2.8677% 368,500 $110,793,210
2019-08-06 294.23 299.43 293.53 300.98 1.7017% -0.0645% 2.4752% 339,600 $101,686,428
2019-08-05 304.74 294.42 291.19 304.74 -3.5921% -0.2128% 4.4464% 353,800 $104,165,796
2019-08-02 305.22 305.39 304.13 307.23 0.1673% 0.1115% 1.009% 364,600 $111,345,194
2019-08-01 302.22 304.88 296.50 306.71 0.8802% 0% 3.3288% 338,000 $103,049,440
2019-07-31 306.53 302.22 300.31 309.09 -1.4543% -0.0489% 2.8406% 347,700 $105,081,894
2019-07-30 307.85 306.68 305.00 310.54 -0.3736% 0.0065% 1.784% 327,400 $100,407,032
2019-07-29 305.14 307.83 303.98 308.92 1.2366% 0.3519% 1.5991% 336,100 $103,461,663
2019-07-26 299.41 304.07 299.40 304.27 1.8319% 0.2707% 1.6006% 319,500 $97,150,365
2019-07-25 296.52 298.60 293.69 299.76 1.6511% 0.943% 2.025% 546,000 $163,035,600
2019-07-24 296.16 293.75 292.65 296.16 -0.6292% 0.1861% 1.1852% 364,400 $107,042,500
2019-07-23 292.47 295.61 291.11 295.66 1.219% 0.1438% 1.5389% 354,000 $104,645,940
2019-07-22 295.00 292.05 292.00 296.39 -0.9664% 0.0339% 1.4812% 363,400 $106,130,970
2019-07-19 303.05 294.90 294.49 303.50 -2.6765% 0.0132% 2.9687% 266,100 $78,472,890
2019-07-18 303.26 303.01 299.56 303.71 -0.1943% -0.112% 1.3664% 181,500 $54,996,315
2019-07-17 304.78 303.60 301.25 305.80 -0.2268% 0.161% 1.4885% 163,900 $49,760,040
2019-07-16 304.61 304.29 302.71 304.84 -0.1902% -0.0853% 0.6987% 167,300 $50,907,717
2019-07-15 304.28 304.87 302.66 306.67 0.3027% 0.1086% 1.3076% 177,900 $54,236,373
2019-07-12 306.04 303.95 303.19 306.77 -0.6602% 0.0229% 1.167% 344,500 $104,710,775
2019-07-11 308.29 305.97 303.92 308.29 -0.7171% 0.0359% 1.4175% 159,200 $48,710,424
2019-07-10 308.05 308.18 303.70 308.73 0.9169% 0.875% 1.6293% 175,000 $53,931,500
2019-07-09 303.90 305.38 302.49 305.99 0.4738% -0.0132% 1.1438% 204,100 $62,328,058
2019-07-08 300.89 303.94 300.89 305.00 0.9432% -0.0697% 1.3475% 166,200 $50,514,828
2019-07-05 299.68 301.10 294.87 301.88 -0.1923% -0.663% 2.3217% 138,900 $41,822,790
2019-07-03 299.64 301.68 299.59 302.05 1.0416% 0.3584% 0.8128% 101,900 $30,741,192
2019-07-02 294.35 298.57 294.27 299.52 1.5441% 0.1088% 1.7543% 215,300 $64,282,121
2019-07-01 293.15 294.03 287.83 294.49 0.7194% 0.4179% 2.2615% 274,300 $80,652,428
2019-06-28 288.90 291.93 288.42 293.15 1.2345% 0.1825% 1.6135% 666,900 $194,688,117
2019-06-27 289.22 288.37 287.42 291.77 0.0243% 0.3191% 1.4909% 313,600 $90,432,832
2019-06-26 294.49 288.30 287.27 294.56 -1.9988% 0.1069% 2.4749% 319,900 $92,227,170
2019-06-25 298.89 294.18 293.94 300.18 -1.2819% 0.2987% 2.0788% 212,500 $62,513,250
2019-06-24 300.61 298.00 297.25 300.61 -0.66% 0.21% 1.1194% 263,700 $78,582,600
2019-06-21 302.16 299.98 297.73 302.16 -0.9673% -0.2476% 1.4661% 599,500 $179,838,010
2019-06-20 302.64 302.91 302.31 305.23 0.4177% 0.3282% 0.9564% 373,700 $113,197,467
2019-06-19 299.74 301.65 298.34 303.68 0.1793% -0.455% 1.7584% 285,500 $86,121,075
2019-06-18 302.84 301.11 299.05 303.63 -0.4002% 0.172% 1.5084% 244,500 $73,621,395
2019-06-17 299.94 302.32 299.94 303.08 1.0462% 0.2507% 1.036% 194,800 $58,891,936
2019-06-14 298.14 299.19 297.59 299.70 0.3286% -0.0235% 0.7046% 144,600 $43,262,874
2019-06-13 299.41 298.21 296.70 299.63 -0.2075% 0.1941% 0.9779% 219,800 $65,546,557
2019-06-12 299.23 298.83 297.82 300.95 -0.0635% 0.0702% 1.0417% 213,300 $63,740,439
2019-06-11 296.54 299.02 294.23 299.27 1.0169% 0.179% 1.6867% 286,700 $85,729,034
2019-06-10 296.81 296.01 293.51 298.01 -0.2225% 0.0472% 1.51% 104,700 $30,992,247
2019-06-07 297.76 296.67 296.17 299.66 0.0573% 0.425% 1.1647% 114,700 $34,028,049
2019-06-06 295.54 296.50 294.26 297.86 0.3045% -0.0203% 1.2086% 151,800 $45,008,700
2019-06-05 289.22 295.60 287.74 295.65 2.6603% 0.4445% 2.6755% 237,000 $70,057,200
2019-06-04 289.71 287.94 283.72 289.71 -0.5835% 0.0276% 2.0672% 268,200 $77,225,508
2019-06-03 292.75 289.63 286.14 294.56 -0.7232% 0.3462% 2.8585% 337,000 $97,605,310
2019-05-31 285.35 291.74 284.87 293.54 2.2% -0.0385% 2.9553% 499,600 $145,753,304
2019-05-30 285.38 285.46 284.77 287.15 0.0385% 0.0105% 0.8306% 250,400 $71,479,184
2019-05-29 289.64 285.35 283.82 289.65 -1.3483% 0.1348% 2.0129% 339,500 $96,876,325
2019-05-28 292.36 289.25 289.19 293.39 -0.5911% 0.4777% 1.4321% 422,800 $122,294,900
2019-05-24 289.90 290.97 289.90 292.71 0.539% 0.1693% 0.9617% 293,500 $85,399,695
2019-05-23 287.57 289.41 287.26 289.69 0.5105% -0.1285% 0.8388% 208,700 $60,399,867
2019-05-22 287.26 287.94 285.24 288.75 0.4395% 0.2023% 1.216% 180,200 $51,886,788
2019-05-21 285.17 286.68 285.17 287.74 0.9259% 0.3943% 0.8932% 218,400 $62,610,912
2019-05-20 286.50 284.05 282.67 287.19 -0.6888% 0.1678% 1.5739% 165,800 $47,095,490
2019-05-17 285.18 286.02 283.78 286.13 0.028% -0.2658% 0.823% 335,900 $96,074,118
2019-05-16 283.83 285.94 283.70 287.02 0.6229% -0.1196% 1.1567% 208,200 $59,532,708
2019-05-15 281.85 284.17 281.68 285.36 0.5627% -0.2583% 1.2896% 183,400 $52,116,778
2019-05-14 283.59 282.58 281.83 285.04 -0.3632% -0.0071% 1.1244% 210,200 $59,398,316
2019-05-13 283.16 283.61 281.61 284.44 -0.081% -0.2396% 0.9949% 370,000 $104,935,700
2019-05-10 279.96 283.84 279.96 284.93 1.3389% -0.0464% 1.7443% 277,900 $78,879,136
2019-05-09 278.08 280.09 276.55 281.24 0.5781% -0.1436% 1.6676% 240,600 $67,389,654
2019-05-08 279.81 278.48 278.36 281.97 -0.1542% 0.3227% 1.2803% 226,100 $62,964,328
2019-05-07 283.52 278.91 276.76 284.46 -1.7438% -0.1198% 2.7069% 239,300 $66,743,163
2019-05-06 284.56 283.86 281.67 285.78 -0.1688% 0.0774% 1.4399% 159,800 $45,360,828
2019-05-03 283.93 284.34 281.69 285.02 0.4522% 0.3074% 1.1683% 220,100 $62,583,233
2019-05-02 283.86 283.06 281.75 286.90 -0.2186% 0.0624% 1.7968% 261,700 $74,076,802
2019-05-01 282.13 283.68 281.75 287.86 0.4177% -0.131% 2.1233% 368,400 $104,507,712
2019-04-30 277.60 282.50 276.98 283.20 1.7468% -0.018% 2.1981% 499,100 $140,995,750
2019-04-29 281.92 277.65 277.54 282.92 -1.3431% 0.1741% 1.8999% 173,200 $48,088,979
2019-04-26 279.99 281.43 278.77 283.10 1.1102% 0.5928% 1.5295% 288,400 $81,164,412
2019-04-25 278.57 278.34 277.76 282.98 -0.1148% -0.0323% 1.8414% 353,600 $98,421,023
2019-04-24 278.64 278.66 276.69 279.55 0.6356% 0.6284% 1.0231% 403,600 $112,467,176
2019-04-23 275.86 276.90 274.26 278.81 0.6287% 0.2508% 1.6319% 310,600 $86,005,140
2019-04-22 277.36 275.17 271.58 277.36 -1.1211% -0.3342% 2.0839% 272,300 $74,928,791
2019-04-18 274.79 278.29 274.28 278.50 1.3327% 0.0583% 1.5153% 298,500 $83,069,565
2019-04-17 279.33 274.63 273.56 279.33 -1.3896% 0.298% 2.0657% 312,800 $85,904,264
2019-04-16 288.07 278.50 277.98 288.75 -3.5331% -0.2182% 3.7299% 452,400 $125,993,400
2019-04-15 290.59 288.70 288.23 291.31 -0.5032% 0.1482% 1.059% 275,300 $79,479,110
2019-04-12 289.03 290.16 286.48 290.18 0.1173% -0.2726% 1.2751% 245,100 $71,118,216
2019-04-11 289.14 289.82 287.82 290.28 0.3879% 0.1524% 0.8475% 151,900 $44,023,658
2019-04-10 288.19 288.70 287.77 289.64 0.4314% 0.2539% 0.6456% 330,100 $95,299,870
2019-04-09 287.63 287.46 286.22 288.13 -0.0139% 0.0452% 0.6629% 235,000 $67,553,100
2019-04-08 289.40 287.50 285.93 289.40 -0.6394% 0.0173% 1.1983% 281,800 $81,017,500
2019-04-05 288.36 289.35 286.72 289.50 0.5456% 0.2015% 0.9601% 285,000 $82,464,750
2019-04-04 290.68 287.78 285.85 290.94 -0.7929% 0.2068% 1.7495% 270,900 $77,959,602
2019-04-03 291.32 290.08 287.91 291.68 -0.569% -0.1424% 1.2925% 322,100 $93,434,768
2019-04-02 288.39 291.74 285.30 292.47 1.2037% 0.0416% 2.4515% 379,100 $110,598,634
2019-04-01 288.84 288.27 284.37 288.87 -0.3354% -0.1383% 1.558% 270,500 $77,977,035
2019-03-29 290.39 289.24 288.50 291.03 0% 0% 0% 349,000 $100,944,760