Stockscreener 앱 받기
264.71
1.17%
-3.13
시간 외 거래:
267.83
3.12
+1.18%
Essex Property Trust, Inc. 주식 (ESS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $269.0 | $264.7 | $4.33 | 202,537.0 | -1.17% |
| 2024-05-15 | $269.2 | $265.2 | $4.01 | 400,397.0 | +1.08% |
| 2024-05-14 | $265.2 | $260.9 | $4.31 | 356,044.0 | +1.69% |
| 2024-05-13 | $261.7 | $258.8 | $2.92 | 246,085.0 | +0.62% |
| 2024-05-10 | $260.5 | $257.2 | $3.36 | 192,079.0 | -0.24% |
| 2024-05-09 | $259.8 | $254.9 | $4.90 | 199,863.0 | +2.00% |
| 2024-05-08 | $257.3 | $253.7 | $3.59 | 160,261.0 | -1.23% |
| 2024-05-07 | $258.1 | $255.9 | $2.18 | 290,573.0 | +0.85% |
| 2024-05-06 | $255.7 | $250.5 | $5.16 | 272,837.0 | +2.07% |
| 2024-05-03 | $253.5 | $249.4 | $4.16 | 393,946.0 | +0.20% |
| 2024-05-02 | $251.7 | $245.3 | $6.38 | 595,088.0 | +1.76% |
| 2024-05-01 | $249.0 | $240.6 | $8.43 | 706,964.0 | -0.32% |
| 2024-04-30 | $248.5 | $245.7 | $2.82 | 569,365.0 | -0.71% |
| 2024-04-29 | $249.7 | $246.7 | $3.02 | 283,207.0 | +0.45% |
| 2024-04-26 | $252.7 | $246.9 | $5.78 | 411,674.0 | -0.12% |
| 2024-04-25 | $247.5 | $244.5 | $3.03 | 460,012.0 | -0.21% |
| 2024-04-24 | $248.9 | $239.4 | $9.58 | 389,608.0 | +2.31% |
| 2024-04-23 | $244.0 | $240.0 | $3.96 | 548,864.0 | +0.94% |
| 2024-04-22 | $240.8 | $235.4 | $5.40 | 376,207.0 | +2.01% |
| 2024-04-19 | $237.5 | $234.8 | $2.73 | 330,357.0 | +0.51% |
| 2024-04-18 | $234.5 | $230.9 | $3.61 | 279,329.0 | +0.57% |
| 2024-04-17 | $234.9 | $231.5 | $3.44 | 331,427.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $269.2 | $240.6 | $28.66 | 4,219,211.0 | +7.50% |
| 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% |
0.62%
2.03%
자본화:
|
볼륨(24시간):