ESS: Essex Property Trust Inc.

As of Friday, January 17th, 2025

$ 283.41

-0.34 -0.12%

Open: 284.60
High: 285.21
Low: 282.62
Volume: 364,537
Previous Close on Thursday, January 16th, 2025

$ 283.75

+0.90 +0.32%

Open: 284.05
High: 284.28
Low: 280.08
Volume: 338,849

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 284.60 285.21 282.62 283.41 364,534 -0.34 -0.12
2025-01-16 284.05 284.28 280.08 283.75 338,849 +0.90 +0.32
2025-01-15 289.75 291.48 281.64 282.85 479,259 -1.61 -0.57
2025-01-14 283.08 288.40 282.80 284.46 505,838 +1.51 +0.53
2025-01-13 274.57 284.22 274.00 282.95 781,184 +11.05 +4.06
2025-01-10 270.15 277.42 269.51 271.90 1,017,550 -0.74 -0.27
2025-01-08 270.39 273.10 267.96 272.64 536,933 +2.58 +0.96
2025-01-07 274.72 275.75 269.56 270.06 505,762 -2.73 -1.00
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 291.48
On 2025-01-15		 274.00
On 2025-01-13		 11.51 4.23 291.48
On 2025-01-15		 280.08
On 2025-01-16		 -3.91 283.48
10D 291.48
On 2025-01-15		 267.96
On 2025-01-08		 3.89 1.39 284.68
On 2025-01-03		 267.96
On 2025-01-08		 -5.88 278.91
20D 297.96
On 2024-12-18		 267.96
On 2025-01-08		 -10.69 -3.63 297.96
On 2024-12-18		 267.96
On 2025-01-08		 -10.07 281.34
WTD 291.48
On 2025-01-15		 274.00
On 2025-01-13		 11.51 4.23 291.48
On 2025-01-15		 280.08
On 2025-01-16		 -3.91 283.48
MTD 291.48
On 2025-01-15		 267.96
On 2025-01-08		 -2.03 -0.71 284.68
On 2025-01-03		 267.96
On 2025-01-08		 -5.88 278.96
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

283.41 -0.34 -0.12 364,537