Stockscreener 앱 받기
298.85
0.42%
0.775
Essex Property Trust Inc 주식 (ESS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $299.7 | $296.7 | $2.99 | 20,484.0 | +0.47% |
| 2025-02-06 | $300.3 | $295.5 | $4.84 | 632,462.0 | +0.77% |
| 2025-02-05 | $297.3 | $282.9 | $14.39 | 722,154.0 | +3.01% |
| 2025-02-04 | $288.0 | $281.1 | $6.85 | 518,936.0 | +0.97% |
| 2025-02-03 | $287.4 | $280.3 | $7.06 | 384,553.0 | -0.06% |
| 2025-01-31 | $284.7 | $278.3 | $6.42 | 501,780.0 | +1.21% |
| 2025-01-30 | $283.4 | $278.8 | $4.57 | 268,874.0 | +1.64% |
| 2025-01-29 | $282.6 | $275.8 | $6.89 | 199,012.0 | -1.63% |
| 2025-01-28 | $286.3 | $280.3 | $6.02 | 260,636.0 | -0.67% |
| 2025-01-27 | $286.7 | $278.3 | $8.45 | 370,860.0 | +1.86% |
| 2025-01-24 | $278.4 | $274.4 | $3.99 | 401,764.0 | +0.11% |
| 2025-01-23 | $280.2 | $274.4 | $5.78 | 443,241.0 | -0.81% |
| 2025-01-22 | $283.0 | $278.6 | $4.38 | 413,701.0 | -1.87% |
| 2025-01-21 | $287.1 | $282.4 | $4.70 | 315,952.0 | +0.65% |
| 2025-01-17 | $285.2 | $282.6 | $2.58 | 357,756.0 | -0.12% |
| 2025-01-16 | $284.3 | $280.1 | $4.20 | 300,819.0 | +0.32% |
| 2025-01-15 | $291.5 | $281.6 | $9.84 | 481,206.0 | -0.57% |
| 2025-01-14 | $288.4 | $282.8 | $5.60 | 496,689.0 | +0.53% |
| 2025-01-13 | $284.2 | $274.0 | $10.22 | 769,976.0 | +4.06% |
| 2025-01-10 | $277.4 | $269.5 | $7.92 | 1,055,934.0 | -0.27% |
| 2025-01-08 | $273.1 | $268.0 | $5.15 | 526,976.0 | +0.96% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $300.3 | $280.3 | $20.01 | 2,278,589.0 | +5.24% |
| 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% |
Essex Property Trust Inc 주식 (ESS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.62%
자본화:
|
볼륨(24시간):