ESS: Essex Property Trust Inc.

As of Wednesday, January 22nd, 2025

$ 279.90

-5.34 -1.87%

Open: 282.03
High: 282.99
Low: 278.61
Volume: 423,401
Previous Close on Tuesday, January 21st, 2025

$ 285.24

+1.83 +0.65%

Open: 284.33
High: 287.14
Low: 282.44
Volume: 363,263

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-22 282.03 282.99 278.61 279.90 423,401 -5.34 -1.87
2025-01-21 284.33 287.14 282.44 285.24 363,263 +1.83 +0.65
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
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

188.36 +0.86 +0.46 7,402,399
KO

The Coca-Cola Company

61.78 -0.64 -1.03 16,908,024
PFE

Pfizer Inc.

26.01 -0.63 -2.36 41,476,447
VZ

Verizon Communications Inc.

38.95 -0.07 -0.18 29,151,427
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,156.73 +130.92 +0.30 584,232,316
DJTA

Dow Jones Transportation Average

16,555.84 -106.62 -0.64 148,337,600
SPX

S&P 500 Index

6,086.37 +37.13 +0.61
OEX

S&P 100 Index

2,972.08 +26.59 +0.90
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,853.00 +286.49 +1.33
NYA

NYSE Composite Index

19,827.62 -65.97 -0.33
XAX

NYSE AMEX Composite Index

5,098.86 +16.65 +0.33
RUI

RUSSELL 1000 Index

3,342.76 +18.00 +0.54
RUT

Russell 2000 Index

2,303.72 -14.25 -0.61
RUA

Russell 3000 Index

3,482.91 +16.87 +0.49
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.40 +0.17 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.38 +0.16 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.81 +0.31 +1.77
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,550.44 +105.48 +1.01
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

279.90 -5.34 -1.87 423,401