ESS: Essex Property Trust Inc.

As of Thursday, February 29th, 2024

$ 231.40

+1.77 +0.77%

Open: 232.22
High: 232.94
Low: 230.42
Volume: 410,006
Previous Close on Wednesday, February 28th, 2024

$ 229.63

+1.90 +0.83%

Open: 226.36
High: 232.76
Low: 226.19
Volume: 445,011
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 232.22 232.94 230.42 231.40 410,006 +1.77 +0.77
2024-02-28 226.36 232.76 226.19 229.63 445,011 +1.90 +0.83
2024-02-27 227.75 229.33 225.85 227.73 404,254 +1.94 +0.86
2024-02-26 229.27 230.38 225.40 225.79 401,544 -3.55 -1.55
2024-02-23 229.87 230.51 227.87 229.34 917,324 -0.61 -0.27
2024-02-22 234.38 235.15 229.94 229.95 512,944 -5.28 -2.24
2024-02-21 234.00 236.01 232.81 235.23 329,002 +2.28 +0.98
2024-02-20 234.55 236.16 232.76 232.95 625,207 -2.42 -1.03

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 232.94
On 2024-02-29
225.40
On 2024-02-26
1.45 0.63 230.51
On 2024-02-23
225.40
On 2024-02-26
-2.22 228.78
10D 236.23
On 2024-02-16
225.40
On 2024-02-26
4.14 1.82 236.23
On 2024-02-16
225.40
On 2024-02-26
-4.58 231.20
20D 237.67
On 2024-02-01
223.06
On 2024-02-13
-1.87 -0.80 237.67
On 2024-02-01
223.06
On 2024-02-13
-6.15 231.04
WTD 232.94
On 2024-02-29
225.40
On 2024-02-26
2.06 0.90 230.38
On 2024-02-26
225.85
On 2024-02-27
-1.96 228.64
MTD 237.67
On 2024-02-01
223.06
On 2024-02-13
-1.87 -0.80 237.67
On 2024-02-01
223.06
On 2024-02-13
-6.15 231.04
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index