Stockscreener 앱 받기
251.36
3.84%
-10.05
시간 외 거래:
252.11
0.75
+0.30%
Essex Property Trust Inc 주식 (ESS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $264.5 | $249.5 | $15.04 | 821,769.0 | -3.84% |
| 2026-02-11 | $266.5 | $260.8 | $5.74 | 514,215.0 | -0.42% |
| 2026-02-10 | $263.1 | $257.6 | $5.45 | 515,329.0 | +1.83% |
| 2026-02-09 | $259.2 | $255.6 | $3.67 | 419,173.0 | -0.10% |
| 2026-02-06 | $258.7 | $251.5 | $7.24 | 946,969.0 | +2.61% |
| 2026-02-05 | $253.2 | $247.0 | $6.25 | 1,205,960.0 | -0.43% |
| 2026-02-04 | $254.1 | $248.0 | $6.10 | 779,025.0 | +2.01% |
| 2026-02-03 | $251.1 | $245.7 | $5.40 | 448,555.0 | -0.35% |
| 2026-02-02 | $252.2 | $248.4 | $3.78 | 459,879.0 | -1.35% |
| 2026-01-30 | $253.0 | $246.1 | $6.84 | 678,210.0 | +0.80% |
| 2026-01-29 | $250.6 | $246.1 | $4.50 | 565,283.0 | +1.79% |
| 2026-01-28 | $253.1 | $244.6 | $8.45 | 542,564.0 | -2.48% |
| 2026-01-27 | $254.2 | $251.7 | $2.46 | 432,499.0 | -0.47% |
| 2026-01-26 | $255.4 | $251.7 | $3.78 | 425,371.0 | -0.45% |
| 2026-01-23 | $255.0 | $251.2 | $3.77 | 587,152.0 | +0.45% |
| 2026-01-22 | $259.5 | $252.8 | $6.70 | 528,955.0 | -1.67% |
| 2026-01-21 | $258.9 | $254.3 | $4.62 | 597,817.0 | +0.39% |
| 2026-01-20 | $257.1 | $253.6 | $3.52 | 678,143.0 | -0.78% |
| 2026-01-16 | $259.3 | $252.6 | $6.79 | 563,404.0 | +1.87% |
| 2026-01-15 | $255.0 | $252.7 | $2.38 | 409,838.0 | +0.13% |
| 2026-01-14 | $254.4 | $249.7 | $4.71 | 635,029.0 | +1.30% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $266.5 | $245.7 | $20.79 | 6,932,643.0 | -0.20% |
| 2026-01 | $260.5 | $244.6 | $15.83 | 11,829,728.0 | -3.75% |
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% |
1.32%
0.85%
자본화:
|
볼륨(24시간):