TipRanks
Go Ultimate55% OFF

Essex Property (EXP) Historical Prices

DE:EXP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026238.00238.00235.00235.00235.00-0.84%00.00
Oct 29, 2026236.20237.00233.60237.00237.00+1.37%00.00
Oct 28, 2026245.60245.60233.80233.80233.80-4.96%00.00
Oct 27, 2026246.60247.80245.20246.00246.00+0.16%00.00
Oct 26, 2026247.80250.40245.60245.60245.60-1.29%00.00
Oct 23, 2026250.00250.80247.40248.80248.80-0.96%70.76
Oct 22, 2026243.60251.20243.40251.20251.20+2.70%00.00
Oct 21, 2026241.40244.60241.40244.60244.60+1.16%00.00
Oct 20, 2026236.80242.20236.20241.80241.80+1.43%00.00
Oct 19, 2026238.00239.60238.00238.40238.40-0.50%00.00
Oct 16, 2026239.40239.80238.60239.60239.60-0.17%00.00
Oct 15, 2026239.40243.00239.40240.00240.00-0.41%00.00
Oct 14, 2026241.80242.00240.80241.00241.00-0.58%00.00
Oct 13, 2026241.60242.40240.80242.40242.40+0.00%00.00
Oct 12, 2026241.80243.40241.80242.40242.40+0.08%00.00
Oct 09, 2026238.40243.80238.40242.20242.20+1.09%00.00
Oct 08, 2026237.80240.20236.80239.60239.60+0.08%00.00
Oct 07, 2026241.40241.40239.40239.40239.40-0.99%00.00
Oct 06, 2026241.80245.00241.80241.80241.80-0.25%00.00
Oct 05, 2026238.80242.40238.60242.40242.40+1.68%00.00
Oct 02, 2026239.20239.20237.80238.40238.40-0.67%00.00
Oct 01, 2026237.60240.00234.00240.00240.00+0.84%00.00
Sep 30, 2026238.80239.00237.60238.00238.00-0.55%00.00
Sep 29, 2026239.00241.60238.20241.60239.32+0.67%00.00
Sep 28, 2026235.80240.00235.80240.00237.73+0.67%00.00
Sep 25, 2026237.80238.40236.60238.40236.15-0.17%00.00
Sep 24, 2026238.80239.60238.40238.80236.55-0.67%00.00
Sep 23, 2026239.60241.20238.60240.40238.13+0.50%00.00
Sep 22, 2026235.80240.60235.80239.20236.94+1.44%00.00
Sep 21, 2026235.20235.80234.20235.80233.57+0.43%00.00
Sep 18, 2026235.20236.40232.20234.80232.58-0.68%00.00
Sep 17, 2026235.80237.20235.60236.40234.17+0.00%00.00
Sep 16, 2026238.40238.40236.40236.40234.17-0.84%00.00
Sep 15, 2026237.20239.00237.20238.40236.15+0.08%00.00
Sep 14, 2026234.80238.20234.80238.20235.95+1.19%00.00
Sep 11, 2026233.60236.20233.60235.40233.18+0.77%00.00
Sep 10, 2026235.60235.60233.20233.60231.40-1.18%00.00
Sep 09, 2026237.20237.20234.00236.40234.17-1.25%00.00
Sep 08, 2026237.60240.00237.60239.40237.14+0.59%00.00
Sep 07, 2026237.60239.20236.80238.00235.75-0.67%573144.40
Sep 04, 2026238.40240.60235.40239.60237.34+0.25%00.00
Sep 03, 2026238.40239.20238.00239.00236.74+0.42%00.00
Sep 02, 2026239.80240.40237.00238.00235.75-1.24%00.00
Sep 01, 2026242.80244.00241.00241.00238.73-0.99%00.00
Aug 31, 2026243.40243.40242.40243.40241.10-0.81%00.00
Aug 28, 2026240.20245.40240.20245.40243.08+1.74%00.00
Aug 27, 2026246.40246.40241.20241.20238.92-2.58%00.00
Aug 26, 2026249.20249.20247.60247.60245.26-1.12%00.00
Aug 25, 2026251.00251.00249.00250.40248.04-0.24%00.00
Aug 24, 2026246.20251.00246.20251.00248.63+1.78%00.00