Stockscreener 앱 받기
271.61
0.01%
-0.04
시간 외 거래:
271.61
Essex Property Trust Inc 주식 (ESS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $272.2 | $269.6 | $2.62 | 563,735.0 | -0.01% |
| 2026-09-24 | $275.1 | $271.1 | $4.09 | 716,961.0 | -0.67% |
| 2026-09-23 | $276.7 | $273.1 | $3.61 | 771,360.0 | -0.47% |
| 2026-09-22 | $275.9 | $270.8 | $5.08 | 556,270.0 | +1.24% |
| 2026-09-21 | $271.7 | $268.2 | $3.50 | 447,481.0 | +0.50% |
| 2026-09-18 | $272.1 | $268.0 | $4.08 | 787,386.0 | -0.28% |
| 2026-09-17 | $274.0 | $270.5 | $3.49 | 433,995.0 | -0.20% |
| 2026-09-16 | $277.5 | $269.9 | $7.63 | 388,074.0 | -1.71% |
| 2026-09-15 | $276.5 | $272.8 | $3.70 | 488,909.0 | +0.12% |
| 2026-09-14 | $276.0 | $271.8 | $4.24 | 249,979.0 | +1.03% |
| 2026-09-11 | $274.3 | $271.3 | $2.99 | 265,703.0 | +0.57% |
| 2026-09-10 | $276.4 | $270.4 | $5.94 | 510,280.0 | -1.09% |
| 2026-09-09 | $278.0 | $272.4 | $5.61 | 371,498.0 | -1.10% |
| 2026-09-08 | $279.4 | $276.5 | $2.88 | 538,195.0 | -0.43% |
| 2026-09-04 | $280.3 | $275.7 | $4.64 | 415,878.0 | -0.01% |
| 2026-09-03 | $279.6 | $276.4 | $3.14 | 604,929.0 | +0.49% |
| 2026-09-02 | $280.2 | $275.0 | $5.19 | 829,666.0 | -0.61% |
| 2026-09-01 | $284.8 | $278.8 | $6.06 | 782,781.0 | -1.40% |
| 2026-08-31 | $283.7 | $280.4 | $3.28 | 625,368.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $284.8 | $268.0 | $16.81 | 10,286,815.0 | -4.01% |
| 2026-08 | $294.7 | $279.9 | $14.81 | 8,366,862.0 | -0.42% |
| 2026-07 | $303.3 | $279.3 | $24.03 | 10,201,834.0 | -2.55% |
| 2026-06 | $296.1 | $271.7 | $24.41 | 10,086,473.0 | +6.95% |
| 2026-05 | $279.5 | $258.5 | $21.01 | 9,018,436.0 | +3.58% |
| 2026-04 | $270.4 | $240.5 | $29.81 | 9,501,634.0 | +8.76% |
| 2026-03 | $258.5 | $238.5 | $20.02 | 11,032,226.0 | -5.14% |
| 2026-02 | $266.5 | $245.7 | $20.79 | 10,962,766.0 | +1.29% |
| 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% |
0.45%
0.54%
자본화:
|
볼륨(24시간):