Stockscreener 앱 받기
256.89
1.83%
-4.79
시간 외 거래:
256.89
Essex Property Trust Inc 주식 (ESS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $260.5 | $254.9 | $5.53 | 498,971.0 | -1.83% |
| 2025-12-31 | $264.4 | $261.5 | $2.91 | 414,074.0 | -0.85% |
| 2025-12-30 | $264.5 | $262.6 | $1.84 | 267,520.0 | +0.35% |
| 2025-12-29 | $263.5 | $261.6 | $1.81 | 238,363.0 | +0.32% |
| 2025-12-26 | $262.2 | $259.9 | $2.31 | 184,015.0 | +0.40% |
| 2025-12-24 | $262.2 | $259.5 | $2.71 | 167,297.0 | +0.55% |
| 2025-12-23 | $261.1 | $257.8 | $3.37 | 274,044.0 | -0.44% |
| 2025-12-22 | $261.9 | $256.1 | $5.77 | 767,012.0 | +1.34% |
| 2025-12-19 | $260.9 | $257.4 | $3.55 | 1,186,272.0 | -1.41% |
| 2025-12-18 | $263.6 | $260.4 | $3.13 | 489,824.0 | -0.53% |
| 2025-12-17 | $264.1 | $255.4 | $8.71 | 539,081.0 | +2.74% |
| 2025-12-16 | $259.1 | $252.6 | $6.51 | 626,490.0 | -1.47% |
| 2025-12-15 | $260.2 | $257.4 | $2.78 | 602,458.0 | +0.64% |
| 2025-12-12 | $261.2 | $257.6 | $3.65 | 741,291.0 | -0.20% |
| 2025-12-11 | $259.0 | $255.2 | $3.75 | 447,774.0 | +1.14% |
| 2025-12-10 | $257.2 | $252.4 | $4.83 | 619,043.0 | +1.19% |
| 2025-12-09 | $255.6 | $250.8 | $4.80 | 480,361.0 | -0.01% |
| 2025-12-08 | $255.7 | $252.0 | $3.69 | 411,805.0 | -1.23% |
| 2025-12-05 | $258.8 | $255.0 | $3.78 | 297,179.0 | -0.85% |
| 2025-12-04 | $262.1 | $257.2 | $4.94 | 383,745.0 | -0.85% |
Essex Property Trust Inc 주식 (ESS) 연도별 가격 이력
이 심층 분석에서는 Essex Property Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Essex Property Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Essex Property Trust Inc 주식 (ESS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $260.5 | $254.9 | $5.53 | 997,942.0 | -1.83% |
Essex Property Trust Inc 주식 (ESS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $264.5 | $250.8 | $13.70 | 10,078,369.0 | +0.11% |
| 2025-11 | $264.7 | $247.4 | $17.30 | 8,452,741.0 | +4.71% |
| 2025-10 | $270.5 | $243.2 | $27.24 | 11,458,737.0 | -5.94% |
| 2025-09 | $270.8 | $258.8 | $12.02 | 8,076,341.0 | -0.94% |
| 2025-08 | $270.7 | $250.8 | $19.87 | 10,131,689.0 | +3.86% |
| 2025-07 | $292.9 | $258.8 | $34.10 | 11,618,973.0 | -8.19% |
| 2025-06 | $291.0 | $276.3 | $14.70 | 10,008,234.0 | -0.18% |
| 2025-05 | $293.9 | $269.1 | $24.75 | 8,907,032.0 | +1.70% |
| 2025-04 | $308.5 | $243.8 | $64.67 | 11,192,185.0 | -8.94% |
| 2025-03 | $315.7 | $287.2 | $28.48 | 8,168,953.0 | -1.60% |
| 2025-02 | $312.1 | $280.3 | $31.77 | 8,746,800.0 | +9.49% |
| 2025-01 | $291.5 | $268.0 | $23.53 | 8,608,303.0 | -0.30% |
Essex Property Trust Inc 주식 (ESS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $308.5 | $278.1 | $30.36 | 6,798,160.0 | -8.91% |
| 2024-11 | $314.6 | $275.6 | $39.05 | 6,109,265.0 | +9.37% |
| 2024-10 | $303.5 | $283.7 | $19.79 | 7,224,307.0 | -3.91% |
| 2024-09 | $317.7 | $290.1 | $27.63 | 8,384,381.0 | -2.11% |
| 2024-08 | $302.1 | $272.0 | $30.05 | 7,210,880.0 | +8.42% |
| 2024-07 | $292.4 | $268.4 | $23.96 | 7,516,138.0 | +2.26% |
| 2024-06 | $284.8 | $258.4 | $26.34 | 6,806,824.0 | +4.78% |
| 2024-05 | $269.2 | $240.6 | $28.66 | 6,883,856.0 | +5.50% |
| 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% |
0.16%
0.25%
자본화:
|
볼륨(24시간):