NYSE - Nasdaq Real Time Price • USD
Essex Property Trust, Inc. (ESS)
As of 11:55 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 248.88 | 252.54 | 248.00 | 250.70 | 250.70 | 128,052 |
Apr 25, 2024 | 245.96 | 247.52 | 244.49 | 247.21 | 247.21 | 466,800 |
Apr 24, 2024 | 239.37 | 248.95 | 239.37 | 247.74 | 247.74 | 396,600 |
Apr 23, 2024 | 240.58 | 243.99 | 240.03 | 242.15 | 242.15 | 557,100 |
Apr 22, 2024 | 236.10 | 240.80 | 235.40 | 239.89 | 239.89 | 381,800 |
Apr 19, 2024 | 234.77 | 237.50 | 234.77 | 235.17 | 235.17 | 335,800 |
Apr 18, 2024 | 233.54 | 234.51 | 230.90 | 233.97 | 233.97 | 285,000 |
Apr 17, 2024 | 233.16 | 234.93 | 231.49 | 232.65 | 232.65 | 342,600 |
Apr 16, 2024 | 234.26 | 234.38 | 231.89 | 232.70 | 232.70 | 294,100 |
Apr 15, 2024 | 240.82 | 241.28 | 234.26 | 235.59 | 235.59 | 248,400 |
Apr 12, 2024 | 243.23 | 243.99 | 237.93 | 239.29 | 239.29 | 376,300 |
Apr 11, 2024 | 246.03 | 246.31 | 240.97 | 244.25 | 244.25 | 378,600 |
Apr 10, 2024 | 243.18 | 244.88 | 242.29 | 244.01 | 244.01 | 434,500 |
Apr 9, 2024 | 244.33 | 249.74 | 244.33 | 249.59 | 249.59 | 315,100 |
Apr 8, 2024 | 239.56 | 244.80 | 239.56 | 243.50 | 243.50 | 286,100 |
Apr 5, 2024 | 234.45 | 238.77 | 234.45 | 237.68 | 237.68 | 170,200 |
Apr 4, 2024 | 240.98 | 241.20 | 235.19 | 235.98 | 235.98 | 253,200 |
Apr 3, 2024 | 234.64 | 238.06 | 233.08 | 237.50 | 237.50 | 239,400 |
Apr 2, 2024 | 238.03 | 238.03 | 234.45 | 235.50 | 235.50 | 294,600 |
Apr 1, 2024 | 246.48 | 246.48 | 239.39 | 239.67 | 239.67 | 293,000 |
Mar 28, 2024 | 243.34 | 245.62 | 242.45 | 244.81 | 244.81 | 350,000 |
Mar 27, 2024 | 2.45 Dividend | |||||
Mar 27, 2024 | 237.50 | 241.52 | 237.50 | 241.41 | 241.41 | 258,600 |
Mar 26, 2024 | 239.85 | 240.73 | 237.72 | 237.73 | 235.28 | 324,100 |
Mar 25, 2024 | 241.28 | 243.30 | 238.33 | 239.53 | 237.06 | 310,100 |
Mar 22, 2024 | 244.38 | 245.01 | 240.17 | 241.99 | 239.50 | 360,000 |
Mar 21, 2024 | 241.50 | 244.80 | 240.16 | 244.01 | 241.50 | 315,100 |
Mar 20, 2024 | 234.36 | 241.61 | 234.36 | 240.70 | 238.22 | 353,200 |
Mar 19, 2024 | 237.95 | 238.95 | 235.42 | 236.13 | 233.70 | 244,900 |
Mar 18, 2024 | 240.12 | 240.12 | 236.69 | 237.60 | 235.15 | 305,400 |
Mar 15, 2024 | 235.03 | 239.84 | 235.03 | 239.07 | 236.61 | 562,300 |
Mar 14, 2024 | 240.92 | 241.01 | 234.64 | 237.13 | 234.69 | 409,100 |
Mar 13, 2024 | 240.08 | 243.10 | 240.08 | 242.34 | 239.84 | 278,900 |
Mar 12, 2024 | 241.58 | 244.06 | 238.74 | 240.63 | 238.15 | 300,000 |
Mar 11, 2024 | 245.44 | 247.61 | 242.74 | 242.97 | 240.47 | 277,700 |
Mar 8, 2024 | 244.79 | 246.50 | 244.18 | 245.44 | 242.91 | 372,700 |
Mar 7, 2024 | 244.79 | 244.79 | 241.22 | 242.50 | 240.00 | 515,100 |
Mar 6, 2024 | 244.42 | 245.11 | 240.63 | 242.70 | 240.20 | 276,700 |
Mar 5, 2024 | 241.83 | 245.54 | 241.41 | 242.80 | 240.30 | 559,100 |
Mar 4, 2024 | 234.77 | 243.74 | 233.04 | 243.58 | 241.07 | 697,000 |
Mar 1, 2024 | 229.68 | 234.47 | 226.84 | 234.37 | 231.95 | 455,600 |
Feb 29, 2024 | 232.22 | 232.94 | 230.42 | 231.40 | 229.02 | 410,300 |
Feb 28, 2024 | 226.36 | 232.76 | 226.19 | 229.63 | 227.26 | 445,000 |
Feb 27, 2024 | 227.75 | 229.33 | 225.85 | 227.73 | 225.38 | 404,300 |
Feb 26, 2024 | 229.27 | 230.38 | 225.40 | 225.79 | 223.46 | 401,800 |
Feb 23, 2024 | 229.87 | 230.51 | 227.87 | 229.34 | 226.98 | 917,300 |
Feb 22, 2024 | 234.38 | 235.15 | 229.94 | 229.95 | 227.58 | 513,000 |
Feb 21, 2024 | 234.00 | 236.01 | 232.81 | 235.23 | 232.81 | 329,000 |
Feb 20, 2024 | 234.55 | 236.16 | 232.76 | 232.95 | 230.55 | 627,600 |
Feb 16, 2024 | 231.90 | 236.23 | 231.90 | 235.37 | 232.94 | 405,300 |
Feb 15, 2024 | 229.71 | 234.70 | 229.52 | 234.62 | 232.20 | 366,700 |
Feb 14, 2024 | 225.99 | 229.09 | 225.09 | 227.26 | 224.92 | 457,800 |
Feb 13, 2024 | 225.12 | 225.91 | 223.06 | 225.59 | 223.27 | 402,200 |
Feb 12, 2024 | 230.89 | 231.27 | 228.26 | 230.78 | 228.40 | 283,900 |
Feb 9, 2024 | 228.69 | 230.36 | 228.46 | 229.80 | 227.43 | 276,400 |
Feb 8, 2024 | 228.66 | 229.53 | 225.81 | 229.34 | 226.98 | 439,200 |
Feb 7, 2024 | 232.54 | 232.54 | 225.80 | 229.02 | 226.66 | 668,100 |
Feb 6, 2024 | 229.48 | 233.29 | 229.48 | 232.97 | 230.57 | 421,900 |
Feb 5, 2024 | 233.15 | 233.15 | 229.90 | 230.34 | 227.97 | 444,300 |
Feb 2, 2024 | 234.78 | 236.62 | 232.16 | 236.02 | 233.59 | 503,900 |
Feb 1, 2024 | 232.50 | 237.67 | 230.37 | 237.60 | 235.15 | 574,300 |
Jan 31, 2024 | 236.54 | 238.88 | 232.83 | 233.27 | 230.87 | 801,200 |
Jan 30, 2024 | 234.74 | 236.46 | 233.37 | 234.47 | 232.05 | 299,500 |
Jan 29, 2024 | 236.35 | 238.25 | 235.48 | 236.90 | 234.46 | 280,600 |
Jan 26, 2024 | 234.60 | 236.56 | 232.46 | 236.41 | 233.97 | 293,100 |
Jan 25, 2024 | 236.89 | 237.87 | 233.14 | 233.92 | 231.51 | 495,800 |
Jan 24, 2024 | 239.97 | 240.77 | 234.51 | 234.66 | 232.24 | 441,100 |
Jan 23, 2024 | 242.84 | 242.84 | 236.91 | 238.76 | 236.30 | 378,800 |
Jan 22, 2024 | 242.06 | 243.07 | 240.50 | 242.22 | 239.72 | 396,800 |
Jan 19, 2024 | 239.38 | 242.14 | 237.80 | 240.85 | 238.37 | 700,200 |
Jan 18, 2024 | 241.33 | 241.99 | 238.46 | 238.85 | 236.39 | 417,300 |
Jan 17, 2024 | 245.82 | 248.54 | 239.64 | 241.69 | 239.20 | 517,200 |
Jan 16, 2024 | 248.27 | 249.14 | 246.50 | 248.77 | 246.21 | 422,700 |
Jan 12, 2024 | 250.67 | 251.77 | 248.21 | 249.08 | 246.51 | 415,900 |
Jan 11, 2024 | 245.98 | 248.27 | 245.74 | 248.08 | 245.52 | 334,900 |
Jan 10, 2024 | 248.18 | 249.47 | 246.73 | 247.88 | 245.33 | 319,800 |
Jan 9, 2024 | 245.45 | 249.16 | 242.92 | 247.88 | 245.33 | 333,500 |
Jan 8, 2024 | 243.67 | 248.36 | 241.98 | 248.33 | 245.77 | 370,800 |
Jan 5, 2024 | 241.66 | 245.57 | 240.98 | 243.58 | 241.07 | 476,300 |
Jan 4, 2024 | 241.67 | 245.64 | 241.67 | 243.80 | 241.29 | 372,100 |
Jan 3, 2024 | 247.74 | 247.82 | 241.81 | 242.74 | 240.24 | 364,300 |
Jan 2, 2024 | 247.01 | 251.12 | 247.01 | 249.87 | 247.29 | 328,200 |
Dec 29, 2023 | 2.31 Dividend | |||||
Dec 29, 2023 | 248.76 | 250.50 | 247.82 | 247.94 | 245.38 | 458,200 |
Dec 28, 2023 | 249.60 | 252.85 | 249.10 | 252.75 | 247.86 | 329,800 |
Dec 27, 2023 | 246.40 | 249.30 | 246.14 | 249.23 | 244.41 | 202,600 |
Dec 26, 2023 | 244.64 | 247.47 | 244.50 | 247.12 | 242.34 | 231,300 |
Dec 22, 2023 | 243.38 | 246.52 | 243.38 | 244.37 | 239.64 | 267,000 |
Dec 21, 2023 | 242.09 | 242.95 | 238.32 | 242.12 | 237.43 | 362,700 |
Dec 20, 2023 | 245.71 | 246.33 | 240.23 | 240.43 | 235.78 | 496,100 |
Dec 19, 2023 | 247.29 | 247.29 | 244.42 | 245.84 | 241.08 | 443,400 |
Dec 18, 2023 | 244.84 | 247.47 | 244.16 | 246.16 | 241.40 | 581,400 |
Dec 15, 2023 | 246.37 | 247.00 | 241.85 | 244.95 | 240.21 | 1,034,800 |
Dec 14, 2023 | 243.69 | 251.48 | 243.09 | 248.50 | 243.69 | 728,800 |
Dec 13, 2023 | 228.55 | 240.38 | 227.59 | 238.39 | 233.78 | 483,300 |
Dec 12, 2023 | 226.46 | 228.98 | 225.30 | 227.61 | 223.21 | 596,300 |
Dec 11, 2023 | 225.40 | 227.12 | 223.91 | 227.07 | 222.68 | 471,800 |
Dec 8, 2023 | 223.81 | 226.20 | 223.35 | 226.11 | 221.73 | 331,900 |
Dec 7, 2023 | 223.23 | 226.46 | 222.30 | 224.85 | 220.50 | 491,100 |
Dec 6, 2023 | 222.00 | 226.14 | 221.59 | 223.68 | 219.35 | 588,300 |
Dec 5, 2023 | 221.10 | 221.67 | 218.59 | 221.51 | 217.22 | 374,900 |
Dec 4, 2023 | 219.23 | 223.24 | 218.95 | 222.77 | 218.46 | 595,300 |
Dec 1, 2023 | 214.06 | 220.90 | 213.04 | 220.66 | 216.39 | 452,200 |
Nov 30, 2023 | 212.76 | 214.24 | 211.35 | 213.46 | 209.33 | 583,500 |
Nov 29, 2023 | 214.78 | 216.50 | 211.60 | 212.23 | 208.12 | 315,700 |
Nov 28, 2023 | 211.54 | 214.64 | 210.36 | 212.50 | 208.39 | 437,800 |
Nov 27, 2023 | 213.80 | 213.87 | 212.00 | 212.18 | 208.07 | 334,400 |
Nov 24, 2023 | 212.93 | 214.80 | 212.24 | 214.72 | 210.56 | 76,600 |
Nov 22, 2023 | 215.08 | 215.08 | 211.97 | 212.85 | 208.73 | 197,200 |
Nov 21, 2023 | 212.60 | 214.19 | 211.59 | 212.66 | 208.54 | 258,000 |
Nov 20, 2023 | 210.40 | 213.98 | 209.17 | 213.05 | 208.93 | 332,400 |
Nov 17, 2023 | 212.67 | 212.72 | 209.26 | 211.02 | 206.94 | 280,400 |
Nov 16, 2023 | 214.62 | 214.62 | 211.48 | 211.57 | 207.48 | 264,000 |
Nov 15, 2023 | 216.28 | 218.03 | 213.31 | 213.58 | 209.45 | 318,900 |
Nov 14, 2023 | 211.47 | 218.20 | 211.47 | 216.13 | 211.95 | 444,300 |
Nov 13, 2023 | 208.10 | 209.27 | 204.64 | 205.66 | 201.68 | 357,500 |
Nov 10, 2023 | 208.23 | 211.43 | 207.28 | 210.65 | 206.57 | 333,700 |
Nov 9, 2023 | 211.44 | 211.73 | 207.10 | 207.57 | 203.55 | 278,500 |
Nov 8, 2023 | 210.76 | 211.35 | 208.64 | 210.88 | 206.80 | 362,200 |
Nov 7, 2023 | 212.50 | 212.50 | 208.04 | 209.39 | 205.34 | 284,600 |
Nov 6, 2023 | 216.03 | 216.03 | 210.20 | 212.26 | 208.15 | 282,400 |
Nov 3, 2023 | 214.90 | 222.16 | 214.90 | 217.26 | 213.06 | 379,400 |
Nov 2, 2023 | 210.23 | 211.83 | 208.41 | 211.76 | 207.66 | 895,700 |
Nov 1, 2023 | 213.91 | 213.91 | 206.60 | 207.87 | 203.85 | 687,000 |
Oct 31, 2023 | 211.03 | 215.54 | 208.79 | 213.92 | 209.78 | 826,600 |
Oct 30, 2023 | 208.78 | 210.96 | 205.48 | 210.04 | 205.98 | 603,600 |
Oct 27, 2023 | 211.17 | 215.23 | 203.85 | 206.58 | 202.58 | 1,199,100 |
Oct 26, 2023 | 211.31 | 213.82 | 208.13 | 208.54 | 204.50 | 748,400 |
Oct 25, 2023 | 214.07 | 214.37 | 210.15 | 210.26 | 206.19 | 340,100 |
Oct 24, 2023 | 210.47 | 215.21 | 210.14 | 214.70 | 210.55 | 439,800 |
Oct 23, 2023 | 209.13 | 212.39 | 208.55 | 209.32 | 205.27 | 445,400 |
Oct 20, 2023 | 214.66 | 217.03 | 211.53 | 211.67 | 207.57 | 316,800 |
Oct 19, 2023 | 214.32 | 217.21 | 213.12 | 214.30 | 210.15 | 361,700 |
Oct 18, 2023 | 217.59 | 218.67 | 215.17 | 215.62 | 211.45 | 249,000 |
Oct 17, 2023 | 218.18 | 221.22 | 217.62 | 219.09 | 214.85 | 350,400 |
Oct 16, 2023 | 221.38 | 221.38 | 217.49 | 219.50 | 215.25 | 589,200 |
Oct 13, 2023 | 221.45 | 221.51 | 218.28 | 219.46 | 215.21 | 477,300 |
Oct 12, 2023 | 221.29 | 222.52 | 219.38 | 220.48 | 216.21 | 238,300 |
Oct 11, 2023 | 219.49 | 222.64 | 219.20 | 222.30 | 218.00 | 343,700 |
Oct 10, 2023 | 218.26 | 221.30 | 216.72 | 217.25 | 213.05 | 474,400 |
Oct 9, 2023 | 214.45 | 219.53 | 214.45 | 218.80 | 214.57 | 355,600 |
Oct 6, 2023 | 210.54 | 217.12 | 209.60 | 215.93 | 211.75 | 435,500 |
Oct 5, 2023 | 210.16 | 212.79 | 208.83 | 212.36 | 208.25 | 251,700 |
Oct 4, 2023 | 209.20 | 210.07 | 206.83 | 209.91 | 205.85 | 348,500 |
Oct 3, 2023 | 207.77 | 209.29 | 206.42 | 207.34 | 203.33 | 415,000 |
Oct 2, 2023 | 211.12 | 213.46 | 207.94 | 208.85 | 204.81 | 322,100 |
Sep 29, 2023 | 213.97 | 215.63 | 210.38 | 212.09 | 207.99 | 362,600 |
Sep 28, 2023 | 2.31 Dividend | |||||
Sep 28, 2023 | 209.59 | 212.20 | 209.59 | 210.75 | 206.67 | 257,200 |
Sep 27, 2023 | 215.22 | 215.63 | 210.14 | 210.74 | 204.40 | 386,500 |
Sep 26, 2023 | 214.83 | 216.13 | 212.93 | 213.67 | 207.24 | 269,800 |
Sep 25, 2023 | 214.68 | 216.76 | 214.00 | 216.31 | 209.80 | 311,000 |
Sep 22, 2023 | 218.76 | 219.44 | 215.29 | 215.64 | 209.15 | 370,400 |
Sep 21, 2023 | 222.62 | 223.93 | 218.97 | 219.08 | 212.49 | 464,900 |
Sep 20, 2023 | 223.89 | 226.89 | 222.65 | 223.87 | 217.13 | 293,800 |
Sep 19, 2023 | 224.44 | 224.44 | 221.21 | 222.08 | 215.40 | 287,300 |
Sep 18, 2023 | 224.35 | 225.44 | 221.32 | 223.85 | 217.11 | 386,900 |
Sep 15, 2023 | 223.68 | 226.00 | 221.91 | 225.22 | 218.44 | 596,400 |
Sep 14, 2023 | 225.29 | 226.52 | 222.97 | 225.10 | 218.32 | 590,200 |
Sep 13, 2023 | 225.46 | 226.18 | 221.51 | 223.00 | 216.29 | 375,100 |
Sep 12, 2023 | 223.41 | 225.71 | 220.82 | 225.66 | 218.87 | 514,800 |
Sep 11, 2023 | 225.67 | 225.75 | 221.78 | 224.07 | 217.33 | 417,700 |
Sep 8, 2023 | 229.53 | 230.67 | 223.43 | 225.29 | 218.51 | 683,900 |
Sep 7, 2023 | 235.10 | 235.52 | 231.04 | 231.24 | 224.28 | 728,400 |
Sep 6, 2023 | 235.00 | 237.31 | 234.67 | 236.41 | 229.29 | 321,100 |
Sep 5, 2023 | 237.65 | 238.64 | 235.28 | 235.79 | 228.69 | 240,000 |
Sep 1, 2023 | 239.58 | 239.95 | 236.65 | 237.52 | 230.37 | 291,700 |
Aug 31, 2023 | 239.73 | 240.56 | 237.43 | 238.39 | 231.21 | 484,700 |
Aug 30, 2023 | 239.79 | 242.59 | 239.22 | 240.16 | 232.93 | 280,700 |
Aug 29, 2023 | 237.47 | 239.16 | 235.73 | 239.01 | 231.82 | 395,800 |
Aug 28, 2023 | 238.61 | 239.81 | 237.28 | 238.00 | 230.84 | 259,400 |
Aug 25, 2023 | 238.71 | 239.18 | 236.90 | 237.24 | 230.10 | 347,300 |
Aug 24, 2023 | 238.95 | 243.15 | 237.22 | 237.57 | 230.42 | 226,500 |
Aug 23, 2023 | 235.05 | 238.17 | 234.54 | 238.10 | 230.93 | 216,200 |
Aug 22, 2023 | 234.45 | 235.41 | 232.88 | 234.05 | 227.01 | 214,900 |
Aug 21, 2023 | 235.04 | 236.11 | 231.18 | 233.15 | 226.13 | 234,100 |
Aug 18, 2023 | 234.69 | 238.54 | 234.51 | 236.31 | 229.20 | 233,700 |
Aug 17, 2023 | 238.56 | 240.57 | 236.12 | 236.45 | 229.33 | 267,900 |
Aug 16, 2023 | 238.68 | 239.78 | 236.12 | 238.02 | 230.86 | 219,500 |
Aug 15, 2023 | 237.66 | 239.76 | 237.25 | 238.17 | 231.00 | 198,600 |
Aug 14, 2023 | 245.00 | 246.09 | 239.67 | 239.95 | 232.73 | 346,900 |
Aug 11, 2023 | 241.11 | 245.70 | 241.11 | 245.53 | 238.14 | 207,900 |
Aug 10, 2023 | 242.81 | 245.43 | 241.11 | 242.84 | 235.53 | 257,700 |
Aug 9, 2023 | 242.01 | 242.63 | 240.27 | 241.32 | 234.06 | 243,900 |
Aug 8, 2023 | 243.56 | 243.96 | 240.81 | 242.55 | 235.25 | 313,400 |
Aug 7, 2023 | 244.36 | 245.96 | 244.06 | 245.34 | 237.96 | 241,100 |
Aug 4, 2023 | 243.24 | 248.80 | 243.04 | 243.92 | 236.58 | 342,500 |
Aug 3, 2023 | 242.88 | 244.28 | 237.88 | 244.17 | 236.82 | 383,200 |
Aug 2, 2023 | 242.99 | 245.75 | 242.14 | 244.62 | 237.26 | 435,200 |
Aug 1, 2023 | 242.05 | 244.20 | 241.54 | 244.04 | 236.69 | 655,500 |
Jul 31, 2023 | 238.37 | 246.73 | 237.10 | 243.55 | 236.22 | 1,892,800 |
Jul 28, 2023 | 238.23 | 240.57 | 233.82 | 237.31 | 230.17 | 815,200 |
Jul 27, 2023 | 240.77 | 240.77 | 231.43 | 231.75 | 224.77 | 611,900 |
Jul 26, 2023 | 240.12 | 242.00 | 237.16 | 239.45 | 232.24 | 471,600 |
Jul 25, 2023 | 243.86 | 244.76 | 238.19 | 239.77 | 232.55 | 451,100 |
Jul 24, 2023 | 246.01 | 246.89 | 243.50 | 244.40 | 237.04 | 399,600 |
Jul 21, 2023 | 244.50 | 245.48 | 242.87 | 245.14 | 237.76 | 393,900 |
Jul 20, 2023 | 242.35 | 244.00 | 239.24 | 243.94 | 236.60 | 294,600 |
Jul 19, 2023 | 240.21 | 243.91 | 240.21 | 243.05 | 235.73 | 440,800 |
Jul 18, 2023 | 239.54 | 241.56 | 237.57 | 239.79 | 232.57 | 463,500 |
Jul 17, 2023 | 243.81 | 246.30 | 241.95 | 242.53 | 235.23 | 339,000 |
Jul 14, 2023 | 243.26 | 246.23 | 242.20 | 245.44 | 238.05 | 333,800 |
Jul 13, 2023 | 240.15 | 244.74 | 239.14 | 244.43 | 237.07 | 479,400 |
Jul 12, 2023 | 241.23 | 243.93 | 240.62 | 240.69 | 233.45 | 557,800 |
Jul 11, 2023 | 235.50 | 238.29 | 233.96 | 238.09 | 230.92 | 215,000 |
Jul 10, 2023 | 231.73 | 234.42 | 231.25 | 234.29 | 227.24 | 342,000 |
Jul 7, 2023 | 232.80 | 234.71 | 231.45 | 233.25 | 226.23 | 375,900 |
Jul 6, 2023 | 231.85 | 235.37 | 227.86 | 234.85 | 227.78 | 455,500 |
Jul 5, 2023 | 234.07 | 237.86 | 233.15 | 235.23 | 228.15 | 390,100 |
Jul 3, 2023 | 233.32 | 237.79 | 232.69 | 236.59 | 229.47 | 149,400 |
Jun 30, 2023 | 235.48 | 237.54 | 229.93 | 234.30 | 227.25 | 609,700 |
Jun 29, 2023 | 2.31 Dividend | |||||
Jun 29, 2023 | 227.32 | 233.14 | 226.30 | 233.07 | 226.05 | 316,500 |
Jun 28, 2023 | 229.59 | 233.30 | 228.38 | 230.27 | 221.10 | 372,600 |
Jun 27, 2023 | 228.99 | 231.17 | 227.27 | 231.03 | 221.83 | 376,800 |
Jun 26, 2023 | 220.02 | 228.65 | 219.68 | 228.59 | 219.49 | 413,400 |
Jun 23, 2023 | 224.25 | 224.67 | 219.48 | 220.02 | 211.26 | 672,300 |
Jun 22, 2023 | 232.12 | 232.12 | 223.74 | 225.00 | 216.04 | 534,400 |
Jun 21, 2023 | 232.56 | 233.56 | 231.09 | 232.68 | 223.41 | 384,100 |
Jun 20, 2023 | 235.32 | 236.16 | 233.46 | 234.20 | 224.87 | 335,100 |
Jun 16, 2023 | 237.01 | 237.40 | 235.64 | 236.92 | 227.48 | 729,300 |
Jun 15, 2023 | 232.82 | 234.93 | 231.71 | 234.80 | 225.45 | 419,100 |
Jun 14, 2023 | 234.55 | 236.07 | 231.88 | 233.39 | 224.09 | 263,700 |
Jun 13, 2023 | 230.01 | 234.33 | 229.54 | 234.25 | 224.92 | 370,500 |
Jun 12, 2023 | 233.84 | 233.94 | 229.34 | 231.83 | 222.60 | 285,200 |
Jun 9, 2023 | 233.91 | 234.75 | 232.29 | 234.30 | 224.97 | 406,600 |
Jun 8, 2023 | 229.08 | 233.29 | 226.50 | 232.99 | 223.71 | 495,700 |
Jun 7, 2023 | 227.16 | 231.65 | 226.46 | 230.80 | 221.61 | 400,800 |
Jun 6, 2023 | 226.21 | 226.21 | 223.14 | 225.68 | 216.69 | 494,200 |
Jun 5, 2023 | 226.44 | 228.23 | 224.40 | 225.22 | 216.25 | 538,900 |
Jun 2, 2023 | 222.06 | 229.10 | 222.00 | 228.55 | 219.45 | 813,900 |
Jun 1, 2023 | 215.92 | 219.91 | 212.83 | 219.17 | 210.44 | 449,900 |
May 31, 2023 | 214.46 | 217.19 | 214.00 | 216.06 | 207.45 | 704,600 |
May 30, 2023 | 212.50 | 215.72 | 211.07 | 214.51 | 205.97 | 539,000 |
May 26, 2023 | 206.01 | 210.99 | 204.56 | 210.38 | 202.00 | 409,900 |
May 25, 2023 | 209.05 | 210.63 | 206.70 | 206.82 | 198.58 | 571,600 |
May 24, 2023 | 210.85 | 210.85 | 207.30 | 208.24 | 199.95 | 425,000 |
May 23, 2023 | 211.35 | 214.21 | 210.87 | 211.22 | 202.81 | 301,700 |
May 22, 2023 | 209.75 | 213.20 | 208.89 | 211.00 | 202.60 | 191,900 |
May 19, 2023 | 211.75 | 213.21 | 209.22 | 209.78 | 201.42 | 236,300 |
May 18, 2023 | 209.47 | 211.97 | 207.73 | 209.63 | 201.28 | 288,200 |
May 17, 2023 | 209.63 | 211.34 | 208.05 | 210.97 | 202.57 | 282,800 |
May 16, 2023 | 212.37 | 214.27 | 208.93 | 209.14 | 200.81 | 250,000 |
May 15, 2023 | 213.79 | 215.20 | 211.96 | 214.05 | 205.52 | 276,400 |
May 12, 2023 | 216.60 | 217.29 | 213.43 | 215.32 | 206.74 | 313,500 |
May 11, 2023 | 215.05 | 217.08 | 214.10 | 216.98 | 208.34 | 211,800 |
May 10, 2023 | 219.32 | 219.36 | 214.94 | 216.77 | 208.14 | 382,600 |
May 9, 2023 | 216.01 | 217.67 | 214.01 | 216.31 | 207.69 | 285,600 |
May 8, 2023 | 218.80 | 219.98 | 217.42 | 218.63 | 209.92 | 267,500 |
May 5, 2023 | 218.08 | 220.49 | 217.65 | 220.00 | 211.24 | 283,700 |
May 4, 2023 | 216.51 | 218.25 | 214.19 | 216.60 | 207.97 | 268,600 |
May 3, 2023 | 219.40 | 219.77 | 215.71 | 216.65 | 208.02 | 395,500 |
May 2, 2023 | 219.71 | 220.74 | 213.30 | 217.17 | 208.52 | 351,900 |
May 1, 2023 | 220.88 | 224.00 | 220.50 | 220.66 | 211.87 | 412,800 |
Apr 28, 2023 | 213.44 | 220.85 | 212.38 | 219.73 | 210.98 | 592,800 |
Apr 27, 2023 | 208.74 | 213.38 | 208.02 | 211.46 | 203.04 | 434,700 |
Apr 26, 2023 | 207.99 | 210.03 | 205.32 | 205.98 | 197.78 | 373,400 |
Related Tickers
MAA Mid-America Apartment Communities, Inc.
129.33
+1.67%
AVB AvalonBay Communities, Inc.
193.24
+1.00%
CPT Camden Property Trust
100.06
+1.88%
EQR Equity Residential
65.48
+0.92%
UDR UDR, Inc.
38.41
+1.16%
SUI Sun Communities, Inc.
119.19
+0.23%
ELS Equity LifeStyle Properties, Inc.
61.19
+0.72%
AMH American Homes 4 Rent
36.53
+2.14%
NXRT NexPoint Residential Trust, Inc.
33.57
+2.19%
INVH Invitation Homes Inc.
35.14
+1.91%