ESSEX PPTY TR Historical Stock Price

Below is the stock price history for Essex Ppty Tr ESS. Data is recorded each day for the historical open, high, low, close and volume. The Essex Ppty Tr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Essex Ppty Tr Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-19 233.06 234.00 231.03 232.36 19,299
2018-06-18 232.49 233.52 230.42 232.18 20,132
2018-06-15 236.32 237.31 233.98 233.98 11,605
2018-06-14 235.26 237.75 233.23 235.10 18,667
2018-06-13 239.02 240.10 232.76 233.70 27,226
2018-06-12 238.20 240.10 238.20 238.90 16,991
2018-06-11 240.23 240.64 239.02 239.17 16,726
2018-06-08 240.32 242.26 240.32 241.03 17,389
2018-06-07 243.70 243.70 239.67 240.99 17,490
2018-06-06 241.74 242.41 240.06 242.41 13,566
2018-06-05 241.88 242.38 240.28 240.90 18,832
2018-06-04 238.19 241.73 238.19 241.64 18,628
2018-06-01 239.72 239.72 238.00 238.50 25,338
2018-05-31 239.93 240.31 238.27 239.02 12,977
2018-05-30 234.58 241.39 234.41 241.36 13,909
2018-05-29 232.83 236.41 232.79 234.60 9,810
2018-05-25 233.89 235.10 233.61 234.315 10,852
2018-05-24 236.91 236.92 232.14 233.23 6,695
2018-05-23 233.45 236.88 233.45 236.12 9,514
2018-05-22 232.55 233.31 231.13 232.80 8,501
2018-05-21 229.03 233.30 228.11 233.30 18,513
2018-05-18 228.53 229.16 226.45 229.16 15,178
2018-05-17 229.71 231.28 227.13 227.13 14,332
2018-05-16 234.63 234.64 229.87 230.02 12,586
2018-05-15 238.69 239.04 233.28 233.56 25,892
2018-05-14 242.745 242.83 240.255 241.59 12,764
2018-05-11 244.83 244.83 242.15 242.15 8,907
2018-05-10 245.01 245.01 242.73 243.76 13,118
2018-05-09 242.11 243.87 240.73 243.87 10,152
2018-05-08 241.08 242.14 240.44 241.16 17,990

» More Essex Ppty Tr Stock Price History

To see other companies like Essex Ppty Tr (ESS), view our stock market today for news, and other data.