Essex Property Trust, Inc. ESS
NYSE · Amerika Birleşik Devletleri · Finans
$268,33-1,06 (-%0,39)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $269,39 | -%1,66 | $272,51 | $272,51 | $268,76 | 710,90K |
| 2026-09-29 | $273,93 | +%0,34 | $271,92 | $274,93 | $270,49 | 453,20K |
| 2026-09-28 | $273,01 | +%0,52 | $272,42 | $273,45 | $269,57 | 462,90K |
| 2026-09-25 | $271,61 | -%0,01 | $272,03 | $272,21 | $269,59 | 563,70K |
| 2026-09-24 | $271,65 | -%0,67 | $274,02 | $275,14 | $271,05 | 842,30K |
| 2026-09-23 | $273,47 | -%0,47 | $274,44 | $276,75 | $273,14 | 988,90K |
| 2026-09-22 | $274,76 | +%1,24 | $271,34 | $275,92 | $270,84 | 567,00K |
| 2026-09-21 | $271,39 | +%0,50 | $270,86 | $271,67 | $268,17 | 464,50K |
| 2026-09-18 | $270,05 | -%0,28 | $269,84 | $272,11 | $268,03 | 790,00K |
| 2026-09-17 | $270,80 | -%0,20 | $272,72 | $273,98 | $270,49 | 605,50K |
| 2026-09-16 | $271,34 | -%1,71 | $275,83 | $277,49 | $269,86 | 553,70K |
| 2026-09-15 | $276,05 | +%0,12 | $274,96 | $276,47 | $272,78 | 531,10K |
| 2026-09-14 | $275,73 | +%1,03 | $274,72 | $276,02 | $271,78 | 250,00K |
| 2026-09-11 | $272,91 | +%0,57 | $272,84 | $274,31 | $271,32 | 270,10K |
| 2026-09-10 | $271,37 | -%1,09 | $276,39 | $276,39 | $270,45 | 515,70K |
| 2026-09-09 | $274,37 | -%1,10 | $277,30 | $277,97 | $272,36 | 373,40K |
| 2026-09-08 | $277,41 | -%0,43 | $276,54 | $279,43 | $276,54 | 541,70K |
| 2026-09-04 | $278,61 | -%0,01 | $277,36 | $280,33 | $275,68 | 418,80K |
| 2026-09-03 | $278,65 | +%0,49 | $278,86 | $279,55 | $276,41 | 609,40K |
| 2026-09-02 | $277,29 | -%0,61 | $280,19 | $280,19 | $275,00 | 835,60K |
| 2026-09-01 | $279,00 | -%1,40 | $282,31 | $284,84 | $278,78 | 804,90K |
| 2026-08-31 | $282,96 | -%0,38 | $282,02 | $283,73 | $280,45 | 626,70K |
| 2026-08-28 | $284,03 | +%1,16 | $282,41 | $284,94 | $279,92 | 645,80K |
| 2026-08-27 | $280,76 | -%2,57 | $286,50 | $287,49 | $280,70 | 497,40K |
| 2026-08-26 | $288,17 | -%1,31 | $292,84 | $292,86 | $287,92 | 811,40K |
| 2026-08-25 | $292,00 | -%0,55 | $293,71 | $294,63 | $290,20 | 459,10K |
| 2026-08-24 | $293,61 | +%1,60 | $290,31 | $294,72 | $289,68 | 360,30K |
| 2026-08-21 | $289,00 | +%0,45 | $288,19 | $290,00 | $286,58 | 254,80K |
| 2026-08-20 | $287,71 | +%0,12 | $288,23 | $291,19 | $287,71 | 297,80K |
| 2026-08-19 | $287,36 | +%1,29 | $285,73 | $288,25 | $284,56 | 319,00K |
| 2026-08-18 | $283,71 | +%0,23 | $282,06 | $286,78 | $282,06 | 511,40K |
| 2026-08-17 | $283,06 | -%1,55 | $286,54 | $287,24 | $281,67 | 313,30K |
| 2026-08-14 | $287,52 | +%0,05 | $287,32 | $289,00 | $286,29 | 406,50K |
| 2026-08-13 | $287,39 | +%2,18 | $282,40 | $288,93 | $282,40 | 297,20K |
| 2026-08-12 | $281,27 | -%0,42 | $281,42 | $282,98 | $279,91 | 252,50K |
| 2026-08-11 | $282,46 | -%0,26 | $282,04 | $283,86 | $281,49 | 318,50K |
| 2026-08-10 | $283,21 | -%1,70 | $286,21 | $286,21 | $281,53 | 290,30K |
| 2026-08-07 | $288,10 | +%1,05 | $284,74 | $288,74 | $281,81 | 241,00K |
| 2026-08-06 | $285,12 | -%1,01 | $290,00 | $290,77 | $284,43 | 212,70K |
| 2026-08-05 | $288,04 | +%0,29 | $290,06 | $290,06 | $285,43 | 259,50K |
| 2026-08-04 | $287,21 | +%0,47 | $284,28 | $287,84 | $282,15 | 594,00K |
| 2026-08-03 | $285,88 | +%0,61 | $286,98 | $288,52 | $284,24 | 545,90K |
| 2026-07-31 | $284,14 | +%0,81 | $280,84 | $286,21 | $279,32 | 819,30K |
| 2026-07-30 | $281,86 | -%5,03 | $289,99 | $289,99 | $280,43 | 794,00K |
| 2026-07-29 | $296,80 | +%0,77 | $296,31 | $297,89 | $294,56 | 500,30K |
| 2026-07-28 | $294,52 | +%1,32 | $293,14 | $296,62 | $289,02 | 688,90K |
| 2026-07-27 | $290,68 | -%0,95 | $291,87 | $294,98 | $290,16 | 357,60K |
| 2026-07-24 | $293,46 | +%0,09 | $294,09 | $295,03 | $292,19 | 513,10K |
| 2026-07-23 | $293,20 | +%0,04 | $292,81 | $295,86 | $291,31 | 439,40K |
| 2026-07-22 | $293,07 | -%0,32 | $295,33 | $295,33 | $292,18 | 306,00K |
| 2026-07-21 | $294,01 | +%0,06 | $294,00 | $294,95 | $290,90 | 383,40K |
| 2026-07-20 | $293,83 | +%0,31 | $293,33 | $294,71 | $291,35 | 493,20K |
| 2026-07-17 | $292,93 | -%1,51 | $294,48 | $300,00 | $291,04 | 421,00K |
| 2026-07-16 | $297,42 | +%1,58 | $293,40 | $299,13 | $293,40 | 558,50K |
| 2026-07-15 | $292,79 | -%1,79 | $300,02 | $300,64 | $292,45 | 447,50K |
| 2026-07-14 | $298,13 | +%0,22 | $297,90 | $298,68 | $295,89 | 537,00K |
| 2026-07-13 | $297,48 | +%1,34 | $295,08 | $299,19 | $294,81 | 480,30K |
| 2026-07-10 | $293,55 | +%0,83 | $292,78 | $294,29 | $291,12 | 464,20K |
| 2026-07-09 | $291,12 | -%0,16 | $292,08 | $295,28 | $290,83 | 410,90K |
| 2026-07-08 | $291,58 | -%2,26 | $295,47 | $297,17 | $291,52 | 489,00K |
| 2026-07-07 | $298,32 | +%0,11 | $300,00 | $303,35 | $295,87 | 837,20K |
| 2026-07-06 | $298,00 | -%0,11 | $300,00 | $300,00 | $294,87 | 424,90K |
| 2026-07-02 | $298,33 | +%1,07 | $293,05 | $298,36 | $293,05 | 381,40K |
| 2026-07-01 | $295,18 | +%1,23 | $293,27 | $299,29 | $292,83 | 360,00K |
| 2026-06-30 | $291,59 | -%1,47 | $290,43 | $293,86 | $288,65 | 413,00K |
| 2026-06-29 | $295,93 | +%0,20 | $294,37 | $296,07 | $292,83 | 523,10K |
| 2026-06-26 | $295,34 | +%3,42 | $288,54 | $295,85 | $288,30 | 629,90K |
| 2026-06-25 | $285,57 | +%1,39 | $281,99 | $286,29 | $281,99 | 329,70K |
| 2026-06-24 | $281,65 | +%0,84 | $275,01 | $282,61 | $275,00 | 403,20K |
| 2026-06-23 | $279,30 | +%1,09 | $278,12 | $279,90 | $276,39 | 353,50K |
| 2026-06-22 | $276,28 | +%0,94 | $273,52 | $277,42 | $271,66 | 638,90K |
| 2026-06-18 | $273,71 | -%0,25 | $276,60 | $277,67 | $273,53 | 1,04M |
| 2026-06-17 | $274,40 | -%2,20 | $280,23 | $281,44 | $273,19 | 445,70K |
| 2026-06-16 | $280,56 | -%0,29 | $282,19 | $284,08 | $279,27 | 314,70K |
| 2026-06-15 | $281,39 | -%0,83 | $281,83 | $285,19 | $280,33 | 414,70K |
| 2026-06-12 | $283,75 | +%1,13 | $281,27 | $284,07 | $280,73 | 377,20K |
| 2026-06-11 | $280,59 | -%1,42 | $284,28 | $286,70 | $280,10 | 459,00K |
| 2026-06-10 | $284,64 | -%0,05 | $286,29 | $287,64 | $284,21 | 443,10K |
| 2026-06-09 | $284,78 | +%0,99 | $282,54 | $285,63 | $280,60 | 446,80K |
| 2026-06-08 | $282,00 | -%1,20 | $287,89 | $287,89 | $280,99 | 580,70K |
| 2026-06-05 | $285,43 | +%0,29 | $283,67 | $288,31 | $283,67 | 437,10K |
| 2026-06-04 | $284,61 | +%2,46 | $281,18 | $284,64 | $279,24 | 633,00K |
| 2026-06-03 | $277,79 | +%0,08 | $276,30 | $280,25 | $276,30 | 345,20K |
| 2026-06-02 | $277,57 | +%0,23 | $280,10 | $280,10 | $275,79 | 375,50K |
| 2026-06-01 | $276,93 | +%1,57 | $274,29 | $280,74 | $273,60 | 740,00K |
| 2026-05-29 | $272,64 | -%1,37 | $275,89 | $278,12 | $271,76 | 739,90K |
| 2026-05-28 | $276,44 | -%0,14 | $276,67 | $276,85 | $274,29 | 356,30K |
| 2026-05-27 | $276,83 | -%0,15 | $277,54 | $279,50 | $276,79 | 487,00K |
| 2026-05-26 | $277,25 | +%0,20 | $274,55 | $278,53 | $274,55 | 410,60K |
| 2026-05-22 | $276,70 | +%1,06 | $274,92 | $277,93 | $273,45 | 368,00K |