ESS: Essex Property Trust Inc.

As of Friday, December 1st, 2023

$ 220.66

+7.20 +3.37%

Open: 214.06
High: 220.90
Low: 213.04
Volume: 437,403
Previous Close on Thursday, November 30th, 2023

$ 213.46

+1.23 +0.58%

Open: 212.76
High: 214.24
Low: 211.35
Volume: 571,819

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 214.06 220.90 213.04 220.66 437,403 +7.20 +3.37
2023-11-30 212.76 214.24 211.35 213.46 571,819 +1.23 +0.58
2023-11-29 214.78 216.50 211.60 212.23 315,724 -0.27 -0.13
2023-11-28 211.54 214.64 210.36 212.50 437,378 +0.32 +0.15
2023-11-27 213.80 213.87 212.00 212.18 334,397 -2.54 -1.18
2023-11-24 212.93 214.80 212.24 214.72 76,406 +1.87 +0.88
2023-11-22 215.08 215.08 211.97 212.85 197,188 +0.19 +0.09
2023-11-21 212.60 214.19 211.59 212.66 258,031 -0.39 -0.18
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 220.90
On 2023-12-01		 210.36
On 2023-11-28		 5.94 2.77 216.50
On 2023-11-29		 211.35
On 2023-11-30		 -2.38 214.21
10D 220.90
On 2023-12-01		 209.17
On 2023-11-20		 9.09 4.30 216.50
On 2023-11-29		 211.35
On 2023-11-30		 -2.38 213.53
20D 220.90
On 2023-12-01		 204.64
On 2023-11-13		 12.79 6.15 216.03
On 2023-11-06		 204.64
On 2023-11-13		 -5.27 212.24
WTD 220.90
On 2023-12-01		 210.36
On 2023-11-28		 5.94 2.77 216.50
On 2023-11-29		 211.35
On 2023-11-30		 -2.38 214.21
MTD 220.90
On 2023-12-01		 213.04
On 2023-12-01		 7.20 3.37 -- -- -- 220.66
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29