ESS: Essex Property Trust Inc.

As of Wednesday, June 18th, 2025

$ 284.01

+0.47 +0.17%

Open: 284.12
High: 286.33
Low: 282.86
Volume: 295,067
Previous Close on Tuesday, June 17th, 2025

$ 283.54

-1.61 -0.56%

Open: 285.14
High: 285.96
Low: 282.03
Volume: 322,530

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 284.12 286.33 282.86 284.01 295,067 +0.47 +0.17
2025-06-17 285.14 285.96 282.03 283.54 322,530 -1.61 -0.56
2025-06-16 286.91 287.17 283.77 285.15 267,305 +0.69 +0.24
2025-06-13 286.67 290.00 281.58 284.46 438,329 -5.29 -1.83
2025-06-12 286.36 289.82 284.65 289.75 574,916 +3.56 +1.24
2025-06-11 288.17 289.06 284.77 286.19 648,425 -1.68 -0.58
2025-06-10 285.23 288.16 284.54 287.87 608,528 +4.15 +1.46
2025-06-09 278.45 285.60 276.98 283.72 398,716 +4.63 +1.66
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 290.00
On 2025-06-13		 281.58
On 2025-06-13		 -2.18 -0.76 290.00
On 2025-06-13		 282.03
On 2025-06-17		 -2.75 285.38
10D 290.00
On 2025-06-13		 276.32
On 2025-06-06		 1.25 0.44 290.00
On 2025-06-13		 282.03
On 2025-06-17		 -2.75 284.19
20D 290.00
On 2025-06-13		 269.10
On 2025-05-23		 -3.49 -1.21 286.52
On 2025-05-21		 269.10
On 2025-05-23		 -6.08 281.50
WTD 287.17
On 2025-06-16		 282.03
On 2025-06-17		 -0.45 -0.16 287.17
On 2025-06-16		 282.03
On 2025-06-17		 -1.79 284.23
MTD 290.00
On 2025-06-13		 276.32
On 2025-06-06		 0.11 0.04 285.00
On 2025-06-02		 276.32
On 2025-06-06		 -3.05 283.86
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ROP

Roper Technologies Inc.

555.75 -6.83 -1.21 445,471
CHD

Church & Dwight Company Inc.

95.89 -0.27 -0.28 3,073,472
CTAS

Cintas Corp.

220.42 -0.90 -0.41 1,832,769
ESS

Essex Property Trust Inc.

284.01 +0.47 +0.17 295,067