Essex Property

ESS
🏛️ usa →
267.66
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 262.49 268.22 262.33 267.66 0.4M
2025-09-29 264.82 268.39 264.80 266.22 0.4M
2025-09-26 264.54 268.04 263.67 267.80 0.3M
2025-09-25 264.46 265.47 263.20 263.66 0.4M
2025-09-24 268.73 269.00 264.23 264.59 0.3M
2025-09-23 267.52 268.64 266.00 267.84 0.3M
2025-09-22 266.79 267.22 264.15 266.39 0.4M
2025-09-19 268.08 269.92 267.16 267.55 0.9M
2025-09-18 266.53 269.61 265.35 268.63 0.4M
2025-09-17 265.63 270.84 265.28 266.23 0.4M
2025-09-16 265.38 266.89 264.00 265.55 0.5M
2025-09-15 267.10 267.29 264.33 264.63 0.7M
2025-09-12 269.38 270.13 266.03 267.09 0.3M
2025-09-11 263.53 269.52 263.00 268.81 0.3M
2025-09-10 268.62 270.37 263.48 263.64 0.3M
2025-09-09 265.19 269.14 265.06 268.86 0.3M
2025-09-08 265.28 266.59 264.16 265.71 0.3M
2025-09-05 265.89 269.89 264.75 268.12 0.4M
2025-09-04 263.25 264.56 258.82 264.50 0.4M
2025-09-03 259.50 262.19 259.50 261.51 0.4M
2025-09-02 268.26 268.36 260.24 260.60 0.4M
2025-08-29 267.37 270.68 267.37 270.21 0.4M
2025-08-28 266.27 268.23 264.79 267.91 0.3M
2025-08-27 264.15 268.08 264.15 267.62 0.4M
2025-08-26 266.29 267.08 264.40 264.77 0.4M
2025-08-25 265.75 266.67 263.29 265.46 0.3M
2025-08-22 264.23 268.70 264.23 266.75 0.4M
2025-08-21 260.10 263.24 260.07 262.76 0.4M
2025-08-20 262.36 266.81 262.04 262.04 0.6M
2025-08-19 258.27 262.67 256.98 262.36 0.7M
2025-08-18 259.43 259.91 256.46 256.46 0.5M
2025-08-15 255.89 259.59 255.24 259.38 0.4M
2025-08-14 255.59 258.28 253.50 256.20 0.4M
2025-08-13 255.20 259.23 253.31 258.73 0.4M
2025-08-12 252.98 254.30 250.81 253.99 0.4M
2025-08-11 253.29 256.00 251.14 252.08 0.4M
2025-08-08 258.16 258.16 253.96 254.59 0.4M
2025-08-07 255.72 258.54 254.31 257.02 0.6M
2025-08-06 257.69 258.81 253.25 254.52 0.9M
2025-08-05 255.45 260.92 254.81 257.36 0.8M
2025-08-04 255.54 258.64 254.37 254.55 0.7M
2025-08-01 264.22 264.22 253.22 256.72 0.8M
2025-07-31 265.05 267.06 258.80 260.18 1.3M
2025-07-30 284.86 285.28 266.98 268.46 2.7M
2025-07-29 283.07 291.47 282.50 290.67 0.7M
2025-07-28 286.05 289.89 283.09 283.16 0.4M
2025-07-25 287.60 287.75 284.76 287.06 0.3M
2025-07-24 291.68 291.96 287.33 287.41 0.3M
2025-07-23 292.81 294.09 290.55 292.58 0.4M
2025-07-22 285.66 292.72 285.66 292.06 0.4M
2025-07-21 288.59 290.00 284.71 285.00 0.3M
2025-07-18 287.45 289.29 285.91 287.37 0.3M
2025-07-17 286.30 288.57 285.71 287.02 0.3M
2025-07-16 281.06 286.31 278.62 286.08 0.4M
2025-07-15 284.26 285.40 278.56 280.43 0.4M
2025-07-14 286.61 288.96 284.33 284.54 0.4M
2025-07-11 284.36 287.16 282.15 286.63 0.5M
2025-07-10 285.01 288.96 281.42 286.76 0.4M
2025-07-09 285.90 287.61 284.42 284.78 0.5M
2025-07-08 281.66 287.24 280.71 285.98 0.4M
2025-07-07 284.47 287.85 281.59 283.59 0.3M
2025-07-03 282.91 285.87 277.69 284.20 0.2M
2025-07-02 283.76 284.75 278.40 283.40 0.4M
2025-07-01 283.33 287.37 276.88 284.77 0.7M
2025-06-30 282.50 283.62 277.37 283.40 0.6M
2025-06-27 289.11 291.02 283.59 285.41 0.6M
2025-06-26 283.68 288.29 280.20 287.72 0.6M
2025-06-25 282.84 286.13 278.04 281.90 0.7M
2025-06-24 289.07 289.07 284.21 286.03 0.5M
2025-06-23 284.30 288.17 281.43 285.80 0.3M
2025-06-20 284.89 287.20 281.69 284.34 0.6M
2025-06-18 284.12 286.33 282.86 284.01 0.3M
2025-06-17 285.14 285.96 282.03 283.54 0.3M
2025-06-16 286.91 287.17 283.77 285.15 0.3M
2025-06-13 286.67 290.00 281.58 284.46 0.4M
2025-06-12 286.36 289.82 284.65 289.75 0.6M
2025-06-11 288.17 289.06 284.77 286.19 0.6M
2025-06-10 285.23 288.16 284.54 287.87 0.7M
2025-06-09 278.45 285.60 276.98 283.72 0.4M
2025-06-06 279.19 282.57 276.32 279.09 0.3M
2025-06-05 282.21 284.26 277.74 278.14 0.7M
2025-06-04 279.38 284.27 278.22 282.76 0.6M
2025-06-03 283.16 283.51 277.79 280.83 0.6M
2025-06-02 281.56 285.00 277.22 284.66 0.4M
2025-05-30 279.80 284.75 278.11 283.90 0.8M
2025-05-29 278.66 283.24 277.66 282.08 0.4M
2025-05-28 275.44 278.57 273.80 278.17 0.5M
2025-05-27 272.34 275.81 269.43 274.60 0.4M
2025-05-23 272.87 272.99 269.10 269.47 0.4M
2025-05-22 278.64 278.64 273.00 273.76 0.2M
2025-05-21 286.52 286.52 277.42 277.83 0.7M
2025-05-20 284.29 289.12 282.37 287.50 0.5M
2025-05-19 285.42 288.07 284.86 286.49 0.2M
2025-05-16 286.25 288.91 283.21 288.71 0.4M
2025-05-15 279.72 285.44 277.83 285.43 0.4M
2025-05-14 280.46 280.46 275.50 278.64 0.4M
2025-05-13 286.25 286.25 278.33 280.80 0.4M
2025-05-12 285.42 287.69 284.25 286.30 0.2M
2025-05-09 281.56 283.44 275.88 282.69 0.2M
2025-05-08 286.03 286.58 281.43 281.65 0.4M
2025-05-07 286.88 288.52 284.65 284.94 0.6M
2025-05-06 287.30 287.73 283.72 286.23 0.2M
2025-05-05 291.26 293.29 286.43 288.31 0.7M
2025-05-02 288.01 293.85 288.01 292.82 0.4M
2025-05-01 279.19 286.64 276.38 284.47 0.4M
2025-04-30 275.39 279.26 269.65 279.15 0.7M
2025-04-29 276.38 277.09 273.24 275.16 0.4M
2025-04-28 275.15 278.25 274.83 277.57 0.5M
2025-04-25 276.28 277.03 273.42 275.50 0.2M
2025-04-24 278.28 280.16 274.88 276.60 0.4M
2025-04-23 279.88 284.60 274.13 277.09 0.4M
2025-04-22 275.84 277.60 272.60 276.37 0.4M
2025-04-21 272.30 274.72 267.22 270.89 0.3M
2025-04-17 273.01 279.05 273.01 275.29 0.4M
2025-04-16 272.33 278.50 271.24 271.90 0.6M
2025-04-15 274.03 277.79 273.03 273.39 0.7M
2025-04-14 265.48 273.33 264.56 272.66 0.6M
2025-04-11 259.96 266.05 254.78 263.48 0.6M
2025-04-10 269.25 274.04 258.63 262.85 0.7M
2025-04-09 249.00 273.14 243.85 271.95 0.9M
2025-04-08 270.27 270.27 251.68 254.65 0.6M
2025-04-07 268.13 276.70 256.18 262.39 0.7M
2025-04-04 288.38 289.91 270.93 271.03 0.7M
2025-04-03 305.37 307.00 292.59 294.35 0.6M
2025-04-02 304.13 308.52 302.43 307.20 0.5M
2025-04-01 306.99 308.15 301.71 305.51 0.4M
2025-03-31 304.73 309.07 302.80 306.57 0.6M
2025-03-28 306.84 306.84 303.27 306.00 0.3M
2025-03-27 306.96 310.10 304.30 304.80 0.3M
2025-03-26 304.09 307.27 302.54 306.23 0.6M
2025-03-25 305.16 308.22 300.12 303.01 0.4M
2025-03-24 301.25 305.51 299.43 305.22 0.5M
2025-03-21 301.30 303.51 295.85 300.06 0.8M
2025-03-20 300.45 303.51 297.34 302.08 0.4M
2025-03-19 298.77 301.68 296.24 299.25 0.4M
2025-03-18 300.59 302.67 295.25 298.90 0.4M
2025-03-17 294.59 301.97 294.59 300.29 0.4M
2025-03-14 290.34 295.80 289.08 295.01 0.6M
2025-03-13 292.98 294.24 287.22 288.62 0.3M
2025-03-12 294.64 295.72 291.03 292.88 0.4M
2025-03-11 300.80 300.80 291.70 295.54 0.5M
2025-03-10 300.87 304.57 298.26 299.12 0.5M
2025-03-07 302.24 306.75 299.52 301.74 0.6M
2025-03-06 305.34 305.34 298.10 301.44 0.4M
2025-03-05 303.95 308.66 303.00 308.22 0.3M
2025-03-04 314.09 316.29 307.22 307.59 0.4M
2025-03-03 311.64 315.70 311.17 313.85 0.5M
2025-02-28 306.79 312.10 306.39 311.57 0.9M
2025-02-27 300.96 305.78 300.96 303.91 0.3M
2025-02-26 301.30 305.00 300.52 301.55 0.3M
2025-02-25 299.56 303.03 299.56 301.24 0.4M
2025-02-24 295.53 301.46 292.20 298.47 0.6M
2025-02-21 295.23 296.39 291.66 294.74 0.5M
2025-02-20 290.63 295.28 289.92 294.41 0.5M
2025-02-19 288.04 292.91 288.04 291.20 0.6M
2025-02-18 288.08 292.02 287.37 290.78 0.6M
2025-02-14 291.86 293.79 287.68 288.37 0.4M
2025-02-13 291.21 292.43 289.67 291.62 0.4M
2025-02-12 285.85 294.05 285.85 290.42 0.4M
2025-02-11 287.93 291.62 287.72 291.59 0.5M
2025-02-10 292.08 292.70 286.82 291.21 0.4M
2025-02-07 298.05 299.66 291.55 292.14 0.4M
2025-02-06 296.68 300.34 295.50 298.07 0.7M
2025-02-05 283.00 297.26 282.87 295.79 0.8M
2025-02-04 284.02 287.96 281.11 287.14 0.5M
2025-02-03 281.12 287.39 280.33 284.39 0.4M
2025-01-31 280.80 284.69 278.27 284.57 0.5M
2025-01-30 279.75 283.41 278.84 281.16 0.3M
2025-01-29 281.27 282.65 275.76 276.62 0.3M
2025-01-28 282.36 286.31 280.29 281.20 0.3M
2025-01-27 279.00 286.72 278.27 283.09 0.4M
2025-01-24 276.33 278.44 274.45 277.93 0.4M
2025-01-23 279.66 280.23 274.45 277.63 0.5M
2025-01-22 282.03 282.99 278.61 279.90 0.4M
2025-01-21 284.33 287.14 282.44 285.24 0.4M
2025-01-17 284.60 285.21 282.62 283.41 0.4M
2025-01-16 284.05 284.28 280.08 283.75 0.3M
2025-01-15 289.75 291.48 281.64 282.85 0.5M
2025-01-14 283.08 288.40 282.80 284.46 0.5M
2025-01-13 274.57 284.22 274.00 282.95 0.8M
2025-01-10 270.15 277.42 269.51 271.90 1.1M
2025-01-08 270.39 273.10 267.96 272.64 0.5M
2025-01-07 274.72 275.75 269.56 270.06 0.6M
2025-01-06 281.86 284.41 272.14 272.79 0.4M
2025-01-03 279.91 284.68 279.45 284.25 0.3M
2025-01-02 282.40 284.62 279.08 279.52 0.3M