ESS: Essex Property Trust Inc.
$ 287.71 |
|
+0.35 +0.12% |
|
| Open: | 288.23 |
| High: | 291.19 |
| Low: | 287.71 |
| Volume: | 294,092 |
$ 287.36
+3.65 +1.29%
| Open: | 285.73 |
| High: | 288.25 |
| Low: | 284.56 |
| Volume: | 307,821 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-08-20 | 288.23 | 291.19 | 287.71 | 287.71 | 294,092 | +0.35 | +0.12 |
| 2026-08-19 | 285.73 | 288.25 | 284.56 | 287.36 | 307,821 | +3.65 | +1.29 |
| 2026-08-18 | 282.06 | 286.78 | 282.06 | 283.71 | 503,238 | +0.65 | +0.23 |
| 2026-08-17 | 286.54 | 287.24 | 281.67 | 283.06 | 308,473 | -4.46 | -1.55 |
| 2026-08-14 | 287.32 | 289.00 | 286.29 | 287.52 | 404,434 | +0.13 | +0.05 |
| 2026-08-13 | 282.40 | 288.93 | 282.40 | 287.39 | 288,179 | +6.12 | +2.18 |
| 2026-08-12 | 281.42 | 282.98 | 279.91 | 281.27 | 203,695 | -1.19 | -0.42 |
| 2026-08-11 | 282.04 | 283.86 | 281.49 | 282.46 | 282,942 | -0.75 | -0.26 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 291.19 On 2026-08-20 |
281.67 On 2026-08-17 |
0.32 | 0.11 | 289.00 On 2026-08-14 |
281.67 On 2026-08-17 |
-2.54 | 285.87 |
| 10D | 291.19 On 2026-08-20 |
279.91 On 2026-08-12 |
2.59 | 0.91 | 288.74 On 2026-08-07 |
279.91 On 2026-08-12 |
-3.06 | 285.18 |
| 20D | 297.89 On 2026-07-29 |
279.32 On 2026-07-31 |
-5.49 | -1.87 | 297.89 On 2026-07-29 |
279.32 On 2026-07-31 |
-6.23 | 286.98 |
| WTD | 291.19 On 2026-08-20 |
281.67 On 2026-08-17 |
0.19 | 0.07 | 287.24 On 2026-08-17 |
282.06 On 2026-08-18 |
-1.80 | 285.46 |
| MTD | 291.19 On 2026-08-20 |
279.91 On 2026-08-12 |
3.57 | 1.26 | 290.77 On 2026-08-06 |
279.91 On 2026-08-12 |
-3.73 | 285.57 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,759.21 | -703.84 | -1.32 | 433,724,883 |
|
DJTA
Dow Jones Transportation Average |
21,382.25 | -78.59 | -0.37 | 58,815,185 |
|
SPX
S&P 500 Index |
7,641.16 | -66.82 | -0.87 | |
|
OEX
S&P 100 Index |
3,765.18 | -35.37 | -0.93 | |
|
NDX
NASDAQ 100 Index |
29,213.16 | -212.86 | -0.72 | |
|
NYA
NYSE Composite Index |
24,548.26 | -159.01 | -0.64 | |
|
XAX
NYSE AMEX Composite Index |
9,058.25 | +25.19 | +0.28 | |
|
RUI
RUSSELL 1000 Index |
4,166.33 | -37.08 | -0.88 | |
|
RUT
Russell 2000 Index |
2,992.43 | -40.51 | -1.34 | |
|
RUA
Russell 3000 Index |
4,349.88 | -39.56 | -0.90 | |
|
VIX
CBOE Volatility Index |
15.99 | +1.10 | +7.39 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.87 | +0.18 | +0.79 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.23 | +0.33 | +1.58 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.04 | +0.47 | +2.53 |