Scarica l'app Stockscreener
264.71
1.17%
-3.13
Dopo l'orario di chiusura:
267.83
3.12
+1.18%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Essex Property Trust, Inc. (ESS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-16 | $269.0 | $264.7 | $4.33 | 202,537.0 | -1.17% |
| 2024-05-15 | $269.2 | $265.2 | $4.01 | 400,397.0 | +1.08% |
| 2024-05-14 | $265.2 | $260.9 | $4.31 | 356,044.0 | +1.69% |
| 2024-05-13 | $261.7 | $258.8 | $2.92 | 246,085.0 | +0.62% |
| 2024-05-10 | $260.5 | $257.2 | $3.36 | 192,079.0 | -0.24% |
| 2024-05-09 | $259.8 | $254.9 | $4.90 | 199,863.0 | +2.00% |
| 2024-05-08 | $257.3 | $253.7 | $3.59 | 160,261.0 | -1.23% |
| 2024-05-07 | $258.1 | $255.9 | $2.18 | 290,573.0 | +0.85% |
| 2024-05-06 | $255.7 | $250.5 | $5.16 | 272,837.0 | +2.07% |
| 2024-05-03 | $253.5 | $249.4 | $4.16 | 393,946.0 | +0.20% |
| 2024-05-02 | $251.7 | $245.3 | $6.38 | 595,088.0 | +1.76% |
| 2024-05-01 | $249.0 | $240.6 | $8.43 | 706,964.0 | -0.32% |
| 2024-04-30 | $248.5 | $245.7 | $2.82 | 569,365.0 | -0.71% |
| 2024-04-29 | $249.7 | $246.7 | $3.02 | 283,207.0 | +0.45% |
| 2024-04-26 | $252.7 | $246.9 | $5.78 | 411,674.0 | -0.12% |
| 2024-04-25 | $247.5 | $244.5 | $3.03 | 460,012.0 | -0.21% |
| 2024-04-24 | $248.9 | $239.4 | $9.58 | 389,608.0 | +2.31% |
| 2024-04-23 | $244.0 | $240.0 | $3.96 | 548,864.0 | +0.94% |
| 2024-04-22 | $240.8 | $235.4 | $5.40 | 376,207.0 | +2.01% |
| 2024-04-19 | $237.5 | $234.8 | $2.73 | 330,357.0 | +0.51% |
| 2024-04-18 | $234.5 | $230.9 | $3.61 | 279,329.0 | +0.57% |
| 2024-04-17 | $234.9 | $231.5 | $3.44 | 331,427.0 | -0.02% |
Essex Property Trust, Inc. Stock (ESS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Essex Property Trust, Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ESS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Essex Property Trust, Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Essex Property Trust, Inc. Storia dei prezzi delle azioni (ESS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $269.2 | $240.6 | $28.66 | 4,219,211.0 | +7.50% |
| 2024-04 | $252.7 | $230.9 | $21.79 | 7,465,820.0 | +0.59% |
| 2024-03 | $247.6 | $226.8 | $20.78 | 7,525,077.0 | +5.80% |
| 2024-02 | $237.7 | $223.1 | $14.61 | 9,290,897.0 | -0.80% |
| 2024-01 | $251.8 | $232.5 | $19.30 | 8,754,344.0 | -5.92% |
Essex Property Trust, Inc. Storia dei prezzi delle azioni (ESS) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $252.8 | $213.0 | $39.81 | 9,513,299.0 | +16.15% |
| 2023-11 | $222.2 | $204.6 | $17.52 | 7,701,712.0 | -0.22% |
| 2023-10 | $222.6 | $203.8 | $18.79 | 10,132,310.0 | +0.86% |
| 2023-09 | $239.9 | $209.6 | $30.36 | 8,149,676.0 | -11.03% |
| 2023-08 | $248.8 | $231.2 | $17.62 | 7,006,318.0 | -2.12% |
| 2023-07 | $246.9 | $227.9 | $19.03 | 9,871,544.0 | +3.95% |
| 2023-06 | $237.5 | $212.8 | $24.71 | 9,654,911.0 | +8.44% |
| 2023-05 | $224.0 | $204.6 | $19.44 | 7,468,460.0 | -1.67% |
| 2023-04 | $220.8 | $205.2 | $15.61 | 6,804,441.0 | +5.06% |
| 2023-03 | $236.2 | $195.0 | $41.13 | 12,636,335.0 | -8.30% |
| 2023-02 | $241.0 | $223.7 | $17.24 | 11,184,862.0 | +0.88% |
| 2023-01 | $226.1 | $205.6 | $20.44 | 10,311,983.0 | +6.68% |
Essex Property Trust, Inc. Storia dei prezzi delle azioni (ESS) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $226.9 | $205.2 | $21.64 | 10,421,850.0 | -3.84% |
| 2022-11 | $225.0 | $205.8 | $19.23 | 13,563,110.0 | -0.84% |
| 2022-10 | $249.7 | $218.4 | $31.28 | 12,098,332.0 | -8.25% |
| 2022-09 | $280.5 | $236.0 | $44.51 | 8,745,210.0 | -8.61% |
| 2022-08 | $300.3 | $264.5 | $35.86 | 7,847,170.0 | -7.54% |
| 2022-07 | $287.5 | $257.5 | $30.00 | 6,660,596.0 | +9.61% |
| 2022-06 | $288.1 | $250.6 | $37.51 | 8,713,416.0 | -7.86% |
| 2022-05 | $333.4 | $275.3 | $58.05 | 10,895,952.0 | -13.79% |
| 2022-04 | $363.4 | $328.3 | $35.04 | 5,054,374.0 | -4.69% |
| 2022-03 | $358.0 | $313.8 | $44.17 | 8,689,331.0 | +8.93% |
| 2022-02 | $339.4 | $307.0 | $32.45 | 6,268,452.0 | -4.61% |
| 2022-01 | $359.5 | $317.5 | $41.98 | 5,888,499.0 | -5.60% |
0.62%
2.03%
Capitalizzazione:
|
Volume (24 ore):