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
2018-12-07 265.23 266.96 263.01 263.915 18,595
2018-12-06 259.06 265.51 256.19 265.51 44,625
2018-12-04 260.20 264.42 259.20 259.41 22,802
2018-12-03 263.24 264.04 260.83 262.23 22,455
2018-11-30 261.21 262.44 259.50 262.00 27,552
2018-11-29 259.45 260.25 256.81 259.33 26,273
2018-11-28 258.81 260.05 258.24 259.89 20,139
2018-11-27 256.13 258.56 256.11 258.32 17,730
2018-11-26 257.11 257.89 255.31 256.49 29,135
2018-11-23 256.88 258.35 255.94 256.48 6,548
2018-11-21 259.13 262.10 258.01 258.85 37,516
2018-11-20 258.24 259.98 256.48 258.73 57,662
2018-11-19 257.46 258.17 254.67 257.81 37,209
2018-11-16 251.05 255.53 251.05 255.50 26,807
2018-11-15 249.42 252.27 248.36 250.31 27,196
2018-11-14 254.83 255.47 252.65 252.98 30,758
2018-11-13 254.62 255.92 253.34 255.83 22,806
2018-11-12 256.40 257.37 254.63 254.86 28,568
2018-11-09 253.63 254.60 252.37 254.22 23,458
2018-11-08 253.55 253.92 251.52 253.74 25,700
2018-11-07 253.28 257.00 252.80 255.33 38,387
2018-11-06 249.78 250.81 249.20 249.87 42,399
2018-11-05 251.10 251.48 248.97 249.34 44,267
2018-11-02 251.62 251.76 246.99 247.68 40,397
2018-11-01 251.15 252.74 250.21 252.21 34,979
2018-10-31 250.68 253.72 250.68 251.26 39,410
2018-10-30 258.53 258.53 254.00 256.00 90,453
2018-10-29 253.00 257.80 251.23 256.72 35,155
2018-10-26 252.00 252.00 247.86 249.21 44,019
2018-10-25 251.29 255.32 250.99 254.39 34,428

» 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.