ESS: Essex Property Trust Inc.

As of Friday, July 26th, 2024

$ 286.74

+4.02 +1.42%

Open: 284.43
High: 287.50
Low: 282.78
Volume: 234,415
Previous Close on Thursday, July 25th, 2024

$ 282.72

-3.24 -1.13%

Open: 286.30
High: 289.26
Low: 278.77
Volume: 273,953

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 284.43 287.50 282.78 286.74 234,415 +4.02 +1.42
2024-07-25 286.30 289.26 278.77 282.72 273,953 -3.24 -1.13
2024-07-24 291.22 292.37 285.39 285.96 230,853 -5.10 -1.75
2024-07-23 290.17 292.03 289.32 291.06 254,207 +0.93 +0.32
2024-07-22 284.79 290.68 284.48 290.13 397,268 +5.34 +1.88
2024-07-19 285.64 286.59 281.79 284.79 343,660 +0.65 +0.23
2024-07-18 283.19 289.08 281.97 284.14 227,857 +0.16 +0.06
2024-07-17 280.00 284.94 278.67 283.98 280,045 +5.23 +1.88
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 292.37
On 2024-07-24		 278.77
On 2024-07-25		 1.95 0.68 292.37
On 2024-07-24		 278.77
On 2024-07-25		 -4.65 287.32
10D 292.37
On 2024-07-24		 273.25
On 2024-07-15		 12.41 4.52 292.37
On 2024-07-24		 278.77
On 2024-07-25		 -4.65 284.44
20D 292.37
On 2024-07-24		 268.41
On 2024-07-05		 13.36 4.89 292.37
On 2024-07-24		 278.77
On 2024-07-25		 -4.65 279.12
WTD 292.37
On 2024-07-24		 278.77
On 2024-07-25		 1.95 0.68 292.37
On 2024-07-24		 278.77
On 2024-07-25		 -4.65 287.32
MTD 292.37
On 2024-07-24		 268.41
On 2024-07-05		 14.54 5.34 292.37
On 2024-07-24		 278.77
On 2024-07-25		 -4.65 279.48
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

286.74 +4.02 +1.42 234,415