Stockscreener 앱 받기
291.00
3.70%
10.39
시간 외 거래:
293.61
2.61
+0.90%
Essex Property Trust Inc 주식 (ESS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $291.0 | $276.2 | $14.79 | 353,081.0 | +3.70% |
| 2024-11-04 | $280.7 | $275.6 | $5.11 | 354,012.0 | +1.31% |
| 2024-11-01 | $284.6 | $276.5 | $8.14 | 469,403.0 | -2.43% |
| 2024-10-31 | $291.4 | $283.7 | $7.72 | 538,154.0 | -3.46% |
| 2024-10-30 | $298.7 | $292.0 | $6.69 | 448,899.0 | -1.48% |
| 2024-10-29 | $299.9 | $296.0 | $3.94 | 329,236.0 | -0.41% |
| 2024-10-28 | $300.4 | $296.5 | $3.97 | 255,282.0 | +1.36% |
| 2024-10-25 | $303.5 | $295.2 | $8.28 | 220,962.0 | -2.02% |
| 2024-10-24 | $302.3 | $299.3 | $2.95 | 329,953.0 | +0.60% |
| 2024-10-23 | $301.9 | $294.4 | $7.50 | 314,156.0 | +2.24% |
| 2024-10-22 | $294.9 | $290.9 | $3.97 | 192,334.0 | +0.70% |
| 2024-10-21 | $295.1 | $288.9 | $6.18 | 338,662.0 | -1.73% |
| 2024-10-18 | $297.7 | $294.6 | $3.09 | 179,738.0 | +0.76% |
| 2024-10-17 | $298.7 | $293.1 | $5.59 | 280,389.0 | -1.09% |
| 2024-10-16 | $297.8 | $292.9 | $4.95 | 221,115.0 | +1.66% |
| 2024-10-15 | $297.1 | $292.0 | $5.14 | 445,993.0 | +0.44% |
| 2024-10-14 | $292.0 | $286.3 | $5.73 | 188,435.0 | +1.14% |
| 2024-10-11 | $288.1 | $284.9 | $3.25 | 304,865.0 | +0.97% |
| 2024-10-10 | $289.4 | $283.7 | $5.73 | 239,270.0 | -1.00% |
| 2024-10-09 | $289.5 | $284.9 | $4.60 | 365,108.0 | -0.10% |
| 2024-10-08 | $290.0 | $285.6 | $4.35 | 409,380.0 | +0.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $291.0 | $275.6 | $15.41 | 1,529,577.0 | +2.52% |
| 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% |
Essex Property Trust Inc 주식 (ESS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.87%
자본화:
|
볼륨(24시간):