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
2017-11-22 251.96 252.07 249.94 250.125 3,427
2017-11-21 252.28 252.68 250.13 251.96 8,329
2017-11-20 251.02 251.53 248.24 250.18 13,098
2017-11-17 253.95 253.95 250.49 250.96 6,251
2017-11-16 251.23 254.55 251.23 254.36 13,133
2017-11-15 257.98 259.67 252.33 252.33 14,959
2017-11-14 257.71 258.69 256.18 256.84 13,253
2017-11-13 256.59 258.79 256.06 258.60 7,787
2017-11-10 255.71 258.24 255.71 256.74 9,135
2017-11-09 258.95 258.95 256.27 256.83 10,633
2017-11-08 255.61 258.78 255.61 258.72 10,405
2017-11-07 255.59 256.11 252.80 255.35 15,665
2017-11-06 253.47 258.55 253.47 253.62 23,858
2017-11-03 253.04 255.03 252.19 253.64 28,047
2017-11-02 258.41 263.16 251.84 253.18 42,285
2017-11-01 262.32 264.06 261.13 262.66 13,456
2017-10-31 260.64 262.13 260.10 262.13 6,971
2017-10-30 261.66 261.66 260.26 260.91 7,160
2017-10-27 259.49 262.90 259.17 262.22 9,528
2017-10-26 258.09 260.14 258.09 259.60 8,745
2017-10-25 258.70 259.03 256.97 257.02 8,161
2017-10-24 258.42 258.42 254.80 257.53 7,115
2017-10-23 260.31 260.31 258.40 259.50 7,483
2017-10-20 260.05 260.05 258.31 259.01 5,289
2017-10-19 260.56 260.78 258.79 259.91 6,624
2017-10-18 260.96 261.26 258.77 260.70 5,047
2017-10-17 256.69 261.48 256.69 261.19 6,362
2017-10-16 260.96 261.84 259.90 260.92 6,395
2017-10-13 262.43 262.43 259.97 261.84 2,144
2017-10-12 258.30 260.79 258.30 260.41 3,622

» 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.