ESS: Essex Property Trust Inc.

As of Friday, April 26th, 2024

$ 247.21

-- 0 0%

Open: 247.21
High: 247.21
Low: 247.21
Volume: N/A
Previous Close on Thursday, April 25th, 2024

$ 247.21

-0.53 -0.21%

Open: 245.96
High: 247.52
Low: 244.49
Volume: 462,389

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 245.96 247.52 244.49 247.21 462,389 -0.53 -0.21
2024-04-24 239.37 248.95 239.37 247.74 396,596 +5.59 +2.31
2024-04-23 240.58 243.99 240.03 242.15 557,044 +2.26 +0.94
2024-04-22 236.10 240.80 235.40 239.89 381,752 +4.72 +2.01
2024-04-19 234.77 237.50 234.77 235.17 335,773 +1.20 +0.51
2024-04-18 233.54 234.51 230.90 233.97 284,993 +1.32 +0.57
2024-04-17 233.16 234.93 231.49 232.65 342,553 -0.05 -0.02
2024-04-16 234.26 234.38 231.89 232.70 294,088 -2.89 -1.23
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 248.95
On 2024-04-24		 234.77
On 2024-04-19		 13.24 5.66 248.95
On 2024-04-24		 244.49
On 2024-04-25		 -1.79 242.43
10D 248.95
On 2024-04-24		 230.90
On 2024-04-18		 2.96 1.21 243.99
On 2024-04-12		 230.90
On 2024-04-18		 -5.36 238.64
20D 249.74
On 2024-04-09		 230.90
On 2024-04-18		 5.80 2.40 249.74
On 2024-04-09		 230.90
On 2024-04-18		 -7.54 239.94
WTD 248.95
On 2024-04-24		 235.40
On 2024-04-22		 12.04 5.12 248.95
On 2024-04-24		 244.49
On 2024-04-25		 -1.79 244.25
MTD 249.74
On 2024-04-09		 230.90
On 2024-04-18		 2.40 0.98 249.74
On 2024-04-09		 230.90
On 2024-04-18		 -7.54 239.69
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.32 +0.06 +0.04 2,450,629
KO

The Coca-Cola Company

61.80 +0.06 +0.09 3,138,204
PFE

Pfizer Inc.

25.42 +0.16 +0.61 15,375,998
VZ

Verizon Communications Inc.

39.85 +0.63 +1.61 4,838,427
VIX

CBOE Volatility Index

15.24 -0.13 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,254.86 +169.06 +0.44 182,403,691
DJTA

Dow Jones Transportation Average

15,170.61 -126.28 -0.83 49,045,254
SPX

S&P 500 Index

5,102.96 +54.54 +1.08
OEX

S&P 100 Index

2,419.40 +35.02 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,717.37 +286.87 +1.65
NYA

NYSE Composite Index

17,773.04 +41.48 +0.23
XAX

NYSE AMEX Composite Index

4,930.06 +7.81 +0.16
RUI

RUSSELL 1000 Index

2,795.18 +28.59 +1.03
RUT

Russell 2000 Index

1,999.97 +18.86 +0.95
RUA

Russell 3000 Index

2,917.74 +29.73 +1.03
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.24 -0.13 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.56 -0.04 -0.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.80 -0.08 -0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.33 -0.04 -0.24
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,736.62 +134.06 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

247.21 0.00 0.00