ESS: Essex Property Trust Inc.

As of Friday, April 26th, 2024

$ 246.92

-0.29 -0.12%

Open: 248.88
High: 252.69
Low: 246.91
Volume: 422,438
Previous Close on Thursday, April 25th, 2024

$ 247.21

-0.53 -0.21%

Open: 245.96
High: 247.52
Low: 244.49
Volume: 462,389

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 248.88 252.69 246.91 246.92 422,438 -0.29 -0.12
2024-04-25 245.96 247.52 244.49 247.21 462,389 -0.53 -0.21
2024-04-24 239.37 248.95 239.37 247.74 396,596 +5.59 +2.31
2024-04-23 240.58 243.99 240.03 242.15 557,044 +2.26 +0.94
2024-04-22 236.10 240.80 235.40 239.89 381,752 +4.72 +2.01
2024-04-19 234.77 237.50 234.77 235.17 335,773 +1.20 +0.51
2024-04-18 233.54 234.51 230.90 233.97 284,993 +1.32 +0.57
2024-04-17 233.16 234.93 231.49 232.65 342,553 -0.05 -0.02
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 252.69
On 2024-04-26		 235.40
On 2024-04-22		 11.75 5.00 248.95
On 2024-04-24		 244.49
On 2024-04-25		 -1.79 244.78
10D 252.69
On 2024-04-26		 230.90
On 2024-04-18		 7.63 3.19 241.28
On 2024-04-15		 230.90
On 2024-04-18		 -4.30 239.40
20D 252.69
On 2024-04-26		 230.90
On 2024-04-18		 2.11 0.86 249.74
On 2024-04-09		 230.90
On 2024-04-18		 -7.54 240.05
WTD 252.69
On 2024-04-26		 235.40
On 2024-04-22		 11.75 5.00 248.95
On 2024-04-24		 244.49
On 2024-04-25		 -1.79 244.78
MTD 252.69
On 2024-04-26		 230.90
On 2024-04-18		 2.11 0.86 249.74
On 2024-04-09		 230.90
On 2024-04-18		 -7.54 240.05
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

246.92 -0.29 -0.12 422,438